Skip to main content

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

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.90 18.95 18.84 18.88 5,806,862 -0.03(-0.14%)
Jun 29, 2020 18.87 18.92 18.76 18.90 4,089,748 -0.09(-0.46%)
Jun 26, 2020 19.07 19.09 18.95 18.99 4,037,988 -0.16(-0.83%)
Jun 25, 2020 18.99 19.15 18.94 19.15 6,375,508 +0.06(+0.32%)
Jun 24, 2020 19.17 19.22 18.93 19.09 7,799,418 -0.17(-0.87%)
Jun 23, 2020 19.34 19.39 19.26 19.26 3,839,448 +0.09(+0.46%)
Jun 22, 2020 19.06 19.20 19.01 19.17 4,908,705 +0.29(+1.54%)
Jun 19, 2020 19.16 19.16 18.83 18.88 8,573,677 -0.04(-0.19%)
Jun 18, 2020 18.82 18.95 18.78 18.91 9,102,449 +0.04(+0.23%)
Jun 17, 2020 18.77 18.92 18.76 18.87 10,232,138 +0.23(+1.23%)
Jun 16, 2020 18.98 18.99 18.58 18.64 6,007,306 +0.01(+0.05%)
Jun 15, 2020 18.42 18.75 18.34 18.63 6,572,437 -0.19(-1.03%)
Jun 12, 2020 18.93 18.96 18.63 18.82 11,163,337 +0.41(+2.21%)
Jun 11, 2020 18.71 18.80 18.40 18.41 7,397,501 -0.92(-4.75%)
Jun 10, 2020 19.31 19.38 19.16 19.33 5,465,650 -0.01(-0.04%)
Jun 09, 2020 19.32 19.40 19.20 19.34 5,818,861 +0.09(+0.45%)
Jun 08, 2020 19.15 19.28 19.09 19.25 4,106,359 +0.11(+0.59%)
Jun 05, 2020 19.09 19.25 19.06 19.14 6,515,303 +0.61(+3.27%)
Jun 04, 2020 18.53 18.61 18.46 18.54 3,907,344 -0.16(-0.83%)
Jun 03, 2020 18.63 18.73 18.57 18.69 4,936,801 +0.36(+1.99%)
Jun 02, 2020 18.18 18.43 18.16 18.33 8,533,397 +0.58(+3.27%)
Jun 01, 2020 17.57 17.78 17.50 17.75 6,460,634 +0.55(+3.23%)
May 29, 2020 16.99 17.21 16.90 17.19 12,450,611 +0.09(+0.51%)
May 28, 2020 17.15 17.26 17.04 17.11 12,403,443 +0.07(+0.41%)
May 27, 2020 17.25 17.29 16.85 17.04 18,095,378 -0.24(-1.40%)
May 26, 2020 17.37 17.43 17.24 17.28 13,819,020 +0.24(+1.42%)
May 22, 2020 17.17 17.19 16.95 17.04 17,643,098 -0.92(-5.12%)
May 21, 2020 18.18 18.24 17.86 17.96 13,346,975 -0.70(-3.76%)
May 20, 2020 18.63 18.69 18.55 18.66 5,059,554 +0.23(+1.22%)
May 19, 2020 18.47 18.59 18.42 18.43 4,474,263 -0.03(-0.14%)
May 18, 2020 18.21 18.50 18.21 18.46 7,735,664 +0.65(+3.65%)
May 15, 2020 17.81 17.87 17.76 17.81 6,184,454 -0.19(-1.06%)
May 14, 2020 17.79 18.02 17.76 18.00 10,430,819 -0.07(-0.38%)
May 13, 2020 18.37 18.41 17.99 18.07 11,488,528 -0.19(-1.04%)
May 12, 2020 18.44 18.52 18.26 18.26 9,893,717 -0.22(-1.17%)
May 11, 2020 18.44 18.54 18.41 18.48 4,119,877 +0.03(+0.19%)
May 08, 2020 18.36 18.50 18.34 18.44 7,394,411 +0.27(+1.48%)
May 07, 2020 18.24 18.32 18.15 18.17 5,763,756 +0.02(+0.10%)
May 06, 2020 18.41 18.41 18.15 18.15 5,702,809 +0.03(+0.14%)
May 05, 2020 18.18 18.24 18.11 18.13 3,951,280 +0.15(+0.82%)
May 04, 2020 17.86 18.00 17.80 17.98 6,338,732 +0.17(+0.97%)
May 01, 2020 18.01 18.02 17.76 17.81 5,414,398 -0.52(-2.84%)
Apr 30, 2020 18.75 18.84 18.29 18.33 5,176,058 -0.46(-2.44%)
Apr 29, 2020 18.78 18.81 18.67 18.79 5,500,701 +0.19(+1.02%)
Apr 28, 2020 18.84 18.86 18.58 18.60 5,707,515 +0.06(+0.33%)
Apr 27, 2020 18.41 18.55 18.38 18.54 5,485,065 +0.26(+1.42%)
Apr 24, 2020 18.26 18.29 18.17 18.28 3,635,986 +0.02(+0.09%)
Apr 23, 2020 18.32 18.51 18.25 18.26 4,273,410 +0.00(+0.00%)
Apr 22, 2020 18.29 18.29 18.20 18.26 3,014,448 +0.29(+1.64%)
Apr 21, 2020 18.12 18.13 17.96 17.96 6,984,909 -0.53(-2.86%)
Apr 20, 2020 18.47 18.63 18.46 18.49 3,876,739 -0.29(-1.52%)
Apr 17, 2020 18.71 18.78 18.64 18.78 5,091,166 +0.42(+2.31%)
Apr 16, 2020 18.38 18.41 18.23 18.35 5,895,622 -0.10(-0.56%)
Apr 15, 2020 18.31 18.53 18.29 18.46 9,525,225 -0.29(-1.57%)
Apr 14, 2020 18.59 18.78 18.59 18.75 5,006,697 +0.40(+2.17%)
Apr 13, 2020 18.37 18.42 18.19 18.35 2,002,749 +0.00(+0.00%)
Apr 09, 2020 18.43 18.52 18.33 18.35 7,167,652 -0.02(-0.09%)
Apr 08, 2020 18.20 18.39 18.13 18.37 6,805,453 +0.09(+0.47%)
Apr 07, 2020 18.55 18.62 18.27 18.28 9,333,728 +0.20(+1.10%)
Apr 06, 2020 17.78 18.14 17.78 18.09 8,619,859 +0.81(+4.72%)
Apr 03, 2020 17.40 17.46 17.19 17.27 6,645,703 -0.07(-0.40%)
Apr 02, 2020 17.14 17.36 17.05 17.34 10,240,932 +0.63(+3.79%)
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.