Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.32 16.34 16.17 16.20 4,744,174 -0.03(-0.19%)
Jul 30, 2014 16.33 16.33 16.20 16.23 3,156,146 +0.05(+0.32%)
Jul 29, 2014 16.22 16.24 16.17 16.18 3,924,127 +0.16(+1.01%)
Jul 28, 2014 16.01 16.04 15.97 16.02 2,676,457 +0.07(+0.46%)
Jul 25, 2014 15.92 15.96 15.89 15.95 2,145,963 +0.01(+0.05%)
Jul 24, 2014 15.92 15.97 15.91 15.94 2,159,214 +0.07(+0.42%)
Jul 23, 2014 15.86 15.89 15.84 15.87 1,889,507 +0.07(+0.47%)
Jul 22, 2014 15.77 15.85 15.76 15.80 10,384,656 +0.19(+1.23%)
Jul 21, 2014 15.48 15.61 15.48 15.61 811,851 +0.04(+0.28%)
Jul 18, 2014 15.53 15.58 15.51 15.56 5,567,905 +0.13(+0.81%)
Jul 17, 2014 15.53 15.55 15.41 15.44 7,413,297 -0.20(-1.27%)
Jul 16, 2014 15.60 15.67 15.60 15.64 7,048,255 +0.11(+0.71%)
Jul 15, 2014 15.52 15.55 15.46 15.53 8,818,856 +0.00(+0.00%)
Jul 14, 2014 15.50 15.54 15.49 15.53 1,319,658 -0.01(-0.05%)
Jul 11, 2014 15.49 15.55 15.46 15.53 967,278 +0.04(+0.28%)
Jul 10, 2014 15.38 15.49 15.33 15.49 5,023,120 +0.01(+0.05%)
Jul 09, 2014 15.47 15.50 15.39 15.48 2,618,918 -0.10(-0.61%)
Jul 08, 2014 15.60 15.62 15.54 15.58 1,994,465 -0.10(-0.61%)
Jul 07, 2014 15.61 15.69 15.61 15.67 1,461,905 -0.02(-0.14%)
Jul 03, 2014 15.67 15.69 15.69 15.69 1,899,382 +0.01(+0.09%)
Jul 02, 2014 15.72 15.72 15.58 15.68 3,332,804 +0.26(+1.67%)
Jul 01, 2014 15.39 15.46 15.37 15.42 2,190,971 +0.04(+0.29%)
Jun 30, 2014 15.39 15.41 15.33 15.38 2,384,089 -0.05(-0.33%)
Jun 27, 2014 15.36 15.44 15.36 15.43 2,050,800 +0.10(+0.62%)
Jun 26, 2014 15.35 15.47 15.30 15.33 2,410,516 +0.16(+1.07%)
Jun 25, 2014 15.08 15.19 15.07 15.17 2,322,912 +0.17(+1.12%)
Jun 24, 2014 15.04 15.12 15.00 15.00 1,454,342 +0.00(+0.00%)
Jun 23, 2014 14.98 15.01 14.96 15.00 3,126,923 -0.18(-1.18%)
Jun 20, 2014 15.17 15.18 15.12 15.18 1,677,195 -0.02(-0.14%)
Jun 19, 2014 15.21 15.23 15.18 15.21 2,068,818 +0.01(+0.05%)
Jun 18, 2014 15.15 15.21 15.08 15.20 3,642,470 +0.01(+0.09%)
Jun 17, 2014 15.14 15.20 15.13 15.18 1,714,410 -0.05(-0.33%)
Jun 16, 2014 15.24 15.28 15.20 15.23 2,734,229 -0.04(-0.28%)
Jun 13, 2014 15.34 15.34 15.26 15.28 2,774,272 +0.14(+0.90%)
Jun 12, 2014 15.22 15.26 15.12 15.14 3,609,681 -0.05(-0.33%)
Jun 11, 2014 15.18 15.21 15.16 15.19 1,347,884 -0.07(-0.47%)
Jun 10, 2014 15.28 15.28 15.22 15.26 1,759,777 +0.07(+0.47%)
Jun 06, 2014 15.21 15.22 15.15 15.19 3,214,063 -0.18(-1.17%)
Jun 05, 2014 15.35 15.42 15.33 15.37 2,270,976 +0.05(+0.33%)
Jun 04, 2014 15.31 15.34 15.27 15.32 2,555,045 -0.07(-0.47%)
Jun 03, 2014 15.31 15.39 15.28 15.39 3,950,992 +0.07(+0.47%)
Jun 02, 2014 15.24 15.34 15.24 15.32 1,965,399 +0.09(+0.57%)
May 30, 2014 15.28 15.31 15.21 15.23 2,203,058 +0.04(+0.28%)
May 29, 2014 15.18 15.23 15.17 15.19 1,991,705 +0.09(+0.57%)
May 28, 2014 15.11 15.15 15.08 15.10 1,259,446 +0.00(+0.00%)
May 27, 2014 15.15 15.15 15.06 15.10 1,129,806 +0.00(+0.00%)
May 23, 2014 15.08 15.10 15.10 15.10 1,212,034 +0.06(+0.43%)
May 22, 2014 15.02 15.05 15.02 15.04 743,803 +0.01(+0.10%)
May 21, 2014 15.00 15.06 15.00 15.03 1,895,884 +0.12(+0.82%)
May 20, 2014 14.95 14.99 14.88 14.90 3,631,940 -0.02(-0.14%)
May 19, 2014 14.92 14.95 14.88 14.93 2,982,634 -0.01(-0.05%)
May 16, 2014 14.87 14.95 14.84 14.93 3,067,812 +0.16(+1.12%)
May 15, 2014 14.81 14.82 14.70 14.77 3,172,805 +0.00(+0.00%)
May 14, 2014 14.80 14.82 14.75 14.77 1,284,412 +0.00(+0.00%)
May 13, 2014 14.74 14.80 14.69 14.77 1,681,695 +0.04(+0.24%)
May 12, 2014 14.70 14.74 14.64 14.73 3,981,581 +0.34(+2.34%)
May 09, 2014 14.37 14.41 14.34 14.39 1,562,257 +0.14(+0.96%)
May 08, 2014 14.24 14.32 14.24 14.26 3,508,498 -0.19(-1.34%)
May 07, 2014 14.39 14.45 14.34 14.45 3,452,567 -0.06(-0.45%)
May 06, 2014 14.49 14.58 14.49 14.52 1,408,002 -0.02(-0.15%)
May 05, 2014 14.48 14.55 14.45 14.54 1,389,431 -0.18(-1.22%)
May 02, 2014 14.67 14.74 14.65 14.72 1,812,311 +0.11(+0.79%)
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.