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 (%)
Sep 28, 2018	20.47	20.53	20.34	20.36	7,320,008	-0.19(-0.91%)
Sep 27, 2018	20.51	20.63	20.51	20.55	4,973,093	+0.04(+0.21%)
Sep 26, 2018	20.57	20.68	20.48	20.51	5,414,110	+0.07(+0.33%)
Sep 25, 2018	20.43	20.53	20.42	20.44	4,842,826	+0.07(+0.33%)
Sep 24, 2018	20.34	20.40	20.31	20.37	3,961,840	-0.26(-1.24%)
Sep 21, 2018	20.63	20.67	20.57	20.63	6,092,155	+0.18(+0.87%)
Sep 20, 2018	20.41	20.47	20.32	20.45	5,036,079	+0.04(+0.21%)
Sep 19, 2018	20.40	20.44	20.37	20.40	3,620,201	+0.13(+0.63%)
Sep 18, 2018	20.21	20.34	20.18	20.28	3,830,622	+0.26(+1.32%)
Sep 17, 2018	19.97	20.09	19.96	20.01	4,501,896	-0.08(-0.38%)
Sep 14, 2018	20.10	20.16	19.96	20.09	11,006,855	+0.03(+0.13%)
Sep 13, 2018	20.06	20.11	19.94	20.06	8,326,221	+0.34(+1.73%)
Sep 12, 2018	19.53	19.80	19.49	19.72	11,846,289	+0.30(+1.53%)
Sep 11, 2018	19.26	19.43	19.24	19.43	8,980,635	-0.04(-0.22%)
Sep 10, 2018	19.57	19.57	19.43	19.47	5,667,459	-0.14(-0.74%)
Sep 07, 2018	19.60	19.71	19.54	19.61	6,012,154	-0.22(-1.12%)
Sep 06, 2018	19.95	19.96	19.75	19.83	4,672,098	-0.20(-0.98%)
Sep 05, 2018	20.07	20.11	19.95	20.03	20,699,528	-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.