Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.81 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.14 20.14 19.96 20.04 8,076,307 -0.19(-0.92%)
Aug 28, 2020 20.19 20.25 20.14 20.22 4,741,370 +0.40(+2.00%)
Aug 27, 2020 19.89 19.93 19.72 19.83 4,256,093 -0.19(-0.97%)
Aug 26, 2020 19.99 20.05 19.96 20.02 3,220,894 -0.07(-0.35%)
Aug 25, 2020 20.02 20.11 19.99 20.09 4,270,131 +0.09(+0.44%)
Aug 24, 2020 20.01 20.05 19.94 20.00 4,831,941 +0.34(+1.75%)
Aug 21, 2020 19.69 19.72 19.61 19.66 5,984,174 +0.26(+1.37%)
Aug 20, 2020 19.24 19.41 19.21 19.39 7,085,287 -0.18(-0.90%)
Aug 19, 2020 19.68 19.70 19.54 19.57 8,007,692 -0.16(-0.81%)
Aug 18, 2020 19.69 19.76 19.64 19.73 4,385,023 -0.08(-0.40%)
Aug 17, 2020 19.73 19.86 19.72 19.81 3,086,635 +0.14(+0.72%)
Aug 14, 2020 19.61 19.68 19.58 19.67 6,378,504 +0.00(+0.00%)
Aug 13, 2020 19.58 19.67 19.56 19.67 5,410,761 +0.04(+0.22%)
Aug 12, 2020 19.59 19.71 19.57 19.62 5,581,525 +0.46(+2.40%)
Aug 11, 2020 19.29 19.33 19.12 19.16 5,694,763 +0.16(+0.84%)
Aug 10, 2020 18.94 19.02 18.87 19.01 7,689,957 +0.20(+1.08%)
Aug 07, 2020 18.78 18.83 18.64 18.80 7,315,450 -0.20(-1.07%)
Aug 06, 2020 18.98 19.03 18.90 19.01 7,147,989 -0.06(-0.32%)
Aug 05, 2020 19.19 19.20 19.06 19.07 4,340,081 -0.06(-0.32%)
Aug 04, 2020 19.07 19.14 19.01 19.13 8,326,270 +0.44(+2.36%)
Aug 03, 2020 18.67 18.75 18.60 18.69 5,439,127 +0.05(+0.28%)
Jul 31, 2020 18.68 18.71 18.46 18.64 5,884,713 -0.11(-0.57%)
Jul 30, 2020 18.69 18.77 18.51 18.74 7,793,393 -0.04(-0.24%)
Jul 29, 2020 18.81 18.82 18.68 18.79 9,027,782 +0.11(+0.61%)
Jul 28, 2020 18.73 18.79 18.64 18.67 4,751,740 -0.06(-0.33%)
Jul 27, 2020 18.71 18.74 18.64 18.73 4,420,814 -0.04(-0.19%)
Jul 24, 2020 18.67 18.80 18.63 18.77 4,813,869 -0.05(-0.28%)
Jul 23, 2020 18.94 19.02 18.79 18.82 4,423,646 -0.14(-0.74%)
Jul 22, 2020 19.04 19.06 17.45 18.96 2,937,122 -0.22(-1.15%)
Jul 21, 2020 19.41 19.41 19.16 19.18 7,690,062 +0.07(+0.37%)
Jul 20, 2020 19.04 19.16 18.98 19.11 4,435,004 -0.02(-0.09%)
Jul 17, 2020 19.19 19.20 19.10 19.13 4,562,273 +0.05(+0.28%)
Jul 16, 2020 19.03 19.09 18.98 19.08 3,567,585 -0.25(-1.28%)
Jul 15, 2020 19.42 19.42 19.24 19.32 6,043,894 -0.19(-0.95%)
Jul 14, 2020 19.27 19.58 19.23 19.51 6,364,098 +0.12(+0.64%)
Jul 13, 2020 19.38 19.61 19.34 19.39 9,080,529 +0.06(+0.32%)
Jul 10, 2020 19.39 19.42 19.28 19.32 6,238,829 -0.21(-1.08%)
Jul 09, 2020 19.70 19.74 19.44 19.54 5,323,649 -0.37(-1.86%)
Jul 08, 2020 19.69 19.91 19.65 19.91 4,524,282 +0.19(+0.94%)
Jul 07, 2020 19.77 19.85 19.70 19.72 4,154,348 -0.49(-2.40%)
Jul 06, 2020 20.18 20.25 20.09 20.21 6,334,204 +0.73(+3.76%)
Jul 02, 2020 19.46 19.59 19.40 19.47 4,887,389 +0.49(+2.60%)
Jul 01, 2020 18.91 19.08 18.84 18.98 5,679,641 +0.11(+0.61%)
Jun 30, 2020 18.89 18.94 18.83 18.86 5,810,151 -0.03(-0.14%)
Jun 29, 2020 18.86 18.91 18.75 18.89 4,092,064 -0.09(-0.47%)
Jun 26, 2020 19.06 19.08 18.94 18.98 4,040,274 -0.16(-0.83%)
Jun 25, 2020 18.98 19.14 18.93 19.14 6,379,118 +0.06(+0.32%)
Jun 24, 2020 19.16 19.21 18.92 19.08 7,803,834 -0.17(-0.87%)
Jun 23, 2020 19.33 19.38 19.24 19.24 3,841,622 +0.09(+0.46%)
Jun 22, 2020 19.05 19.19 19.00 19.16 4,911,484 +0.29(+1.54%)
Jun 19, 2020 19.15 19.15 18.82 18.86 8,578,532 -0.04(-0.19%)
Jun 18, 2020 18.81 18.94 18.77 18.90 9,107,603 +0.04(+0.23%)
Jun 17, 2020 18.76 18.91 18.75 18.86 10,237,932 +0.23(+1.23%)
Jun 16, 2020 18.97 18.98 18.57 18.63 6,010,707 +0.01(+0.05%)
Jun 15, 2020 18.41 18.74 18.33 18.62 6,576,159 -0.19(-1.03%)
Jun 12, 2020 18.91 18.95 18.62 18.81 11,169,658 +0.41(+2.21%)
Jun 11, 2020 18.70 18.79 18.39 18.40 7,401,690 -0.92(-4.75%)
Jun 10, 2020 19.30 19.37 19.15 19.32 5,468,744 -0.01(-0.05%)
Jun 09, 2020 19.30 19.39 19.19 19.33 5,822,156 +0.09(+0.45%)
Jun 08, 2020 19.14 19.27 19.08 19.24 4,108,684 +0.11(+0.59%)
Jun 05, 2020 19.08 19.24 19.05 19.13 6,518,992 +0.61(+3.27%)
Jun 04, 2020 18.52 18.60 18.45 18.53 3,909,557 -0.16(-0.83%)
Jun 03, 2020 18.62 18.72 18.56 18.68 4,939,596 +0.36(+1.99%)
Jun 02, 2020 18.17 18.42 18.15 18.32 8,538,228 +0.58(+3.27%)
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.