Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.48	16.59	16.48	16.58	4,113,053	-0.07(-0.43%)
Jul 28, 2016	16.65	16.66	16.61	16.65	2,194,006	+0.00(+0.00%)
Jul 27, 2016	16.66	16.69	16.57	16.65	2,327,528	-0.08(-0.47%)
Jul 26, 2016	16.69	16.74	16.64	16.73	2,625,123	+0.29(+1.79%)
Jul 25, 2016	16.51	16.52	16.42	16.44	1,649,199	-0.05(-0.29%)
Jul 22, 2016	16.50	16.50	16.44	16.49	2,204,957	+0.09(+0.56%)
Jul 21, 2016	16.42	16.46	16.36	16.40	3,004,343	-0.01(-0.07%)
Jul 20, 2016	16.38	16.43	16.36	16.41	2,256,881	+0.25(+1.52%)
Jul 19, 2016	16.19	16.23	16.15	16.16	2,007,559	-0.06(-0.39%)
Jul 18, 2016	16.12	16.24	16.11	16.23	1,833,176	+0.17(+1.04%)
Jul 15, 2016	16.11	16.12	16.03	16.06	2,395,476	+0.02(+0.15%)
Jul 14, 2016	16.04	16.07	15.98	16.04	5,978,668	+0.17(+1.05%)
Jul 13, 2016	15.88	15.88	15.82	15.87	3,471,973	-0.03(-0.20%)
Jul 12, 2016	15.85	15.94	15.85	15.90	5,879,240	+0.27(+1.73%)
Jul 11, 2016	15.53	15.65	15.53	15.63	3,572,688	+0.07(+0.46%)
Jul 08, 2016	15.43	15.58	15.37	15.56	3,505,005	+0.19(+1.24%)
Jul 07, 2016	15.45	15.49	15.33	15.37	5,744,999	-0.04(-0.26%)
Jul 06, 2016	15.26	15.42	15.23	15.41	5,032,807	+0.02(+0.10%)
Jul 05, 2016	15.44	15.46	15.36	15.39	2,729,162	-0.26(-1.67%)

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.