Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.68 +0.27 (+1.55%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.36	17.58	17.26	17.56	12,187,157	+0.09(+0.51%)
May 28, 2020	17.52	17.64	17.40	17.48	12,140,987	+0.07(+0.41%)
May 27, 2020	17.63	17.66	17.21	17.40	17,712,480	-0.25(-1.40%)
May 26, 2020	17.75	17.80	17.61	17.65	13,526,610	+0.25(+1.42%)
May 22, 2020	17.54	17.56	17.32	17.40	17,269,770	-0.94(-5.12%)
May 21, 2020	18.57	18.64	18.25	18.34	13,064,554	-0.72(-3.76%)
May 20, 2020	19.03	19.10	18.95	19.06	4,952,495	+0.23(+1.22%)
May 19, 2020	18.87	18.99	18.82	18.83	4,379,588	-0.03(-0.14%)
May 18, 2020	18.60	18.90	18.60	18.86	7,571,978	+0.66(+3.65%)
May 15, 2020	18.19	18.25	18.15	18.19	6,053,592	-0.19(-1.06%)
May 14, 2020	18.18	18.41	18.14	18.39	10,210,104	-0.07(-0.38%)
May 13, 2020	18.77	18.80	18.38	18.46	11,245,431	-0.19(-1.04%)
May 12, 2020	18.84	18.92	18.65	18.65	9,684,367	-0.22(-1.17%)
May 11, 2020	18.84	18.94	18.81	18.87	4,032,700	+0.04(+0.19%)
May 08, 2020	18.76	18.90	18.73	18.84	7,237,946	+0.27(+1.48%)
May 07, 2020	18.64	18.72	18.54	18.56	5,641,796	+0.02(+0.10%)
May 06, 2020	18.80	18.80	18.55	18.55	5,582,138	+0.03(+0.14%)
May 05, 2020	18.57	18.64	18.50	18.52	3,867,671	+0.15(+0.82%)
May 04, 2020	18.25	18.39	18.18	18.37	6,204,605	+0.18(+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.