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 (%)
Feb 28, 2018	21.63	21.70	21.44	21.44	6,445,402	-0.21(-0.97%)
Feb 27, 2018	21.74	21.78	21.57	21.65	15,613,648	-0.12(-0.54%)
Feb 26, 2018	21.71	21.78	21.64	21.77	5,691,907	+0.29(+1.37%)
Feb 23, 2018	21.38	21.47	21.33	21.47	4,709,431	+0.26(+1.22%)
Feb 22, 2018			21.20	21.21	5,206,218	-0.05(-0.24%)
Feb 21, 2018	21.46	21.60	21.26	21.26	8,199,665	+0.05(+0.24%)
Feb 20, 2018	21.13	21.26	21.13	21.21	8,833,433	-0.09(-0.43%)
Feb 16, 2018		21.31	21.31	21.31	0	-0.03(-0.12%)
Feb 15, 2018	21.25	21.35	21.10	21.33	4,530,519	+0.24(+1.15%)
Feb 14, 2018	20.72	21.12	20.71	21.09	6,056,473	+0.39(+1.86%)
Feb 13, 2018	20.56	20.74	20.54	20.70	8,523,518	+0.13(+0.65%)
Feb 12, 2018	20.44	20.64	20.35	20.57	6,697,731	+0.17(+0.82%)
Feb 09, 2018	20.32	20.52	19.94	20.40	14,308,406	-0.15(-0.73%)
Feb 08, 2018	21.00	21.03	20.55	20.55	12,509,351	-0.31(-1.49%)
Feb 07, 2018	20.95	21.15	20.84	20.86	10,616,595	-0.50(-2.35%)
Feb 06, 2018	20.85	21.56	20.82	21.36	20,973,960	+0.05(+0.24%)
Feb 05, 2018	21.67	21.79	21.05	21.31	11,637,122	-0.44(-2.04%)
Feb 02, 2018	21.97	21.98	21.76	21.76	7,799,944	-0.34(-1.56%)

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.