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 (%)
Feb 28, 2020	19.93	20.37	19.80	20.34	21,397,898	+0.09(+0.44%)
Feb 27, 2020	20.44	20.53	20.20	20.25	24,874,402	-0.12(-0.61%)
Feb 26, 2020	20.53	20.60	20.36	20.37	16,336,014	+0.21(+1.05%)
Feb 25, 2020	20.55	20.55	20.16	20.16	12,259,201	-0.22(-1.09%)
Feb 24, 2020	20.32	20.47	20.30	20.38	8,634,063	-0.59(-2.83%)
Feb 21, 2020	20.99	21.03	20.92	20.97	5,788,594	-0.01(-0.04%)
Feb 20, 2020	21.05	21.16	20.95	20.98	6,092,652	-0.34(-1.58%)
Feb 19, 2020	21.33	21.36	21.28	21.32	6,227,728	+0.07(+0.33%)
Feb 18, 2020	21.20	21.27	21.20	21.25	5,647,638	-0.13(-0.62%)
Feb 14, 2020	21.40	21.42	21.33	21.38	4,202,904	+0.12(+0.54%)
Feb 13, 2020	21.26	21.33	21.23	21.26	4,385,039	-0.22(-1.03%)
Feb 12, 2020	21.38	21.49	21.35	21.49	6,739,587	+0.32(+1.51%)
Feb 11, 2020	21.19	21.22	21.14	21.17	8,368,249	+0.20(+0.97%)
Feb 10, 2020	20.89	21.02	20.89	20.96	4,619,700	+0.05(+0.25%)
Feb 07, 2020	21.02	21.02	20.84	20.91	6,197,273	-0.19(-0.92%)
Feb 06, 2020	21.14	21.17	21.04	21.11	13,287,647	+0.27(+1.32%)
Feb 05, 2020	21.03	21.10	20.82	20.83	9,598,881	+0.04(+0.17%)
Feb 04, 2020	20.82	20.91	20.77	20.80	14,945,096	+0.34(+1.64%)

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.