Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.49 -0.16 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.76	22.77	22.68	22.70	6,636,280	-0.11(-0.46%)
Jun 27, 2019	22.77	22.85	22.75	22.81	4,379,832	+0.24(+1.05%)
Jun 26, 2019	22.61	22.63	22.57	22.57	3,220,325	+0.14(+0.63%)
Jun 25, 2019	22.56	22.58	22.43	22.43	4,199,730	-0.23(-1.01%)
Jun 24, 2019	22.68	22.70	22.64	22.66	2,711,703	+0.03(+0.12%)
Jun 21, 2019	22.63	22.69	22.60	22.63	3,661,057	-0.17(-0.73%)
Jun 20, 2019	22.88	22.91	22.74	22.80	3,311,115	+0.29(+1.29%)
Jun 19, 2019	22.46	22.58	22.42	22.51	4,750,285	+0.30(+1.34%)
Jun 18, 2019	21.95	22.30	21.95	22.21	7,178,665	+0.59(+2.72%)
Jun 17, 2019	21.60	21.66	21.59	21.62	5,161,480	+0.19(+0.90%)
Jun 14, 2019	21.52	21.53	21.42	21.43	7,383,769	-0.19(-0.88%)
Jun 13, 2019	21.70	21.70	21.58	21.62	4,782,240	+0.06(+0.28%)
Jun 12, 2019	21.63	21.64	21.50	21.56	5,338,934	-0.50(-2.26%)
Jun 11, 2019	22.13	22.15	22.02	22.06	8,203,597	+0.11(+0.51%)
Jun 10, 2019	21.95	22.00	21.89	21.95	6,094,768	+0.36(+1.68%)
Jun 07, 2019	21.55	21.76	21.55	21.58	5,080,412	+0.14(+0.64%)
Jun 06, 2019	21.41	21.47	21.39	21.45	7,062,917	+0.11(+0.52%)
Jun 05, 2019	21.38	21.39	21.25	21.33	4,873,698	+0.00(+0.00%)
Jun 04, 2019	21.13	21.33	21.09	21.33	6,760,735	+0.15(+0.69%)

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.