Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.16 -0.33 (-1.89%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.48	20.54	20.36	20.37	7,315,866	-0.19(-0.91%)
Sep 27, 2018	20.52	20.64	20.52	20.56	4,970,279	+0.04(+0.21%)
Sep 26, 2018	20.58	20.69	20.49	20.52	5,411,046	+0.07(+0.33%)
Sep 25, 2018	20.44	20.54	20.43	20.45	4,840,085	+0.07(+0.33%)
Sep 24, 2018	20.35	20.42	20.32	20.38	3,959,598	-0.26(-1.24%)
Sep 21, 2018	20.65	20.68	20.58	20.64	6,088,708	+0.18(+0.87%)
Sep 20, 2018	20.42	20.48	20.33	20.46	5,033,229	+0.04(+0.21%)
Sep 19, 2018	20.42	20.45	20.38	20.42	3,618,152	+0.13(+0.63%)
Sep 18, 2018	20.22	20.35	20.19	20.29	3,828,455	+0.26(+1.32%)
Sep 17, 2018	19.98	20.10	19.97	20.02	4,499,348	-0.08(-0.38%)
Sep 14, 2018	20.11	20.17	19.97	20.10	11,000,627	+0.03(+0.13%)
Sep 13, 2018	20.08	20.12	19.95	20.08	8,321,509	+0.34(+1.73%)
Sep 12, 2018	19.54	19.82	19.50	19.73	11,839,586	+0.30(+1.53%)
Sep 11, 2018	19.27	19.44	19.25	19.44	8,975,553	-0.04(-0.22%)
Sep 10, 2018	19.58	19.58	19.44	19.48	5,664,252	-0.14(-0.74%)
Sep 07, 2018	19.62	19.73	19.56	19.62	6,008,752	-0.22(-1.12%)
Sep 06, 2018	19.96	19.97	19.76	19.85	4,669,454	-0.20(-0.98%)
Sep 05, 2018	20.08	20.12	19.96	20.04	20,687,814	-0.52(-2.53%)

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.