Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.98	17.20	16.89	17.18	12,457,661	+0.09(+0.51%)
May 28, 2020	17.14	17.25	17.03	17.10	12,410,466	+0.07(+0.41%)
May 27, 2020	17.24	17.28	16.84	17.03	18,105,624	-0.24(-1.40%)
May 26, 2020	17.36	17.42	17.23	17.27	13,826,844	+0.24(+1.42%)
May 22, 2020	17.16	17.18	16.94	17.03	17,653,086	-0.92(-5.12%)
May 21, 2020	18.17	18.23	17.85	17.95	13,354,532	-0.70(-3.76%)
May 20, 2020	18.62	18.68	18.54	18.65	5,062,419	+0.23(+1.22%)
May 19, 2020	18.46	18.58	18.41	18.42	4,476,796	-0.03(-0.14%)
May 18, 2020	18.20	18.49	18.20	18.45	7,740,044	+0.65(+3.65%)
May 15, 2020	17.80	17.86	17.75	17.80	6,187,956	-0.19(-1.06%)
May 14, 2020	17.78	18.01	17.75	17.99	10,436,725	-0.07(-0.38%)
May 13, 2020	18.36	18.40	17.98	18.06	11,495,032	-0.19(-1.04%)
May 12, 2020	18.43	18.51	18.25	18.25	9,899,319	-0.22(-1.17%)
May 11, 2020	18.43	18.53	18.40	18.46	4,122,209	+0.03(+0.19%)
May 08, 2020	18.35	18.49	18.33	18.43	7,398,598	+0.27(+1.48%)
May 07, 2020	18.23	18.31	18.14	18.16	5,767,020	+0.02(+0.10%)
May 06, 2020	18.40	18.40	18.14	18.14	5,706,038	+0.03(+0.14%)
May 05, 2020	18.17	18.23	18.10	18.12	3,953,517	+0.15(+0.82%)
May 04, 2020	17.85	17.99	17.79	17.97	6,342,321	+0.17(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.