Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.90 +0.11 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.97	20.01	19.89	19.91	6,912,807	+0.05(+0.26%)
Sep 27, 2019	20.03	20.06	19.81	19.86	7,744,948	-0.10(-0.48%)
Sep 26, 2019	19.96	19.97	19.85	19.96	3,746,649	-0.11(-0.57%)
Sep 25, 2019	20.03	20.08	19.90	20.07	3,461,528	-0.09(-0.44%)
Sep 24, 2019	20.25	20.32	20.09	20.16	6,009,812	-0.06(-0.30%)
Sep 23, 2019	20.23	20.26	20.21	20.22	5,652,794	-0.20(-0.99%)
Sep 20, 2019	20.43	20.45	20.27	20.42	6,560,240	-0.09(-0.43%)
Sep 19, 2019	20.55	20.58	20.47	20.51	3,574,850	-0.23(-1.10%)
Sep 18, 2019	20.80	20.82	20.64	20.74	5,132,798	-0.19(-0.92%)
Sep 17, 2019	20.82	20.93	20.78	20.93	5,558,819	-0.12(-0.58%)
Sep 16, 2019	21.07	21.09	21.00	21.05	9,578,485	-0.25(-1.19%)
Sep 13, 2019	21.31	21.32	21.25	21.31	4,483,809	+0.19(+0.91%)
Sep 12, 2019	21.12	21.22	20.99	21.11	6,875,164	-0.05(-0.25%)
Sep 11, 2019	21.15	21.22	21.07	21.17	7,957,673	+0.21(+1.00%)
Sep 10, 2019	20.90	21.01	20.87	20.96	7,837,950	+0.08(+0.38%)
Sep 09, 2019	20.91	20.93	20.84	20.88	6,051,272	-0.06(-0.29%)
Sep 06, 2019	20.87	20.95	20.82	20.94	12,812,334	+0.19(+0.93%)
Sep 05, 2019	20.82	20.83	20.75	20.75	4,515,896	-0.05(-0.25%)
Sep 04, 2019	20.77	20.88	20.71	20.80	15,512,899	+0.89(+4.50%)

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.