Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.67	20.70	20.63	20.66	3,359,330	-0.41(-1.96%)
Nov 27, 2019	21.01	21.09	21.00	21.07	2,893,554	+0.03(+0.13%)
Nov 26, 2019	21.05	21.06	20.95	21.05	7,317,928	-0.08(-0.37%)
Nov 25, 2019	21.05	21.19	21.03	21.13	10,590,079	+0.43(+2.08%)
Nov 22, 2019	20.71	20.71	20.63	20.70	4,369,841	+0.03(+0.13%)
Nov 21, 2019	20.63	20.67	20.56	20.67	3,679,960	-0.08(-0.38%)
Nov 20, 2019	20.81	20.87	20.70	20.75	4,101,043	-0.15(-0.71%)
Nov 19, 2019	20.97	21.02	20.87	20.90	6,027,846	+0.24(+1.15%)
Nov 18, 2019	20.70	20.72	20.63	20.66	7,080,401	+0.12(+0.60%)
Nov 15, 2019	20.48	20.56	20.46	20.54	4,799,841	+0.04(+0.21%)
Nov 14, 2019	20.47	20.53	20.41	20.49	6,985,747	-0.16(-0.77%)
Nov 13, 2019	20.57	20.69	20.54	20.65	6,498,335	-0.36(-1.71%)
Nov 12, 2019	21.05	21.08	20.98	21.01	5,617,390	-0.22(-1.03%)
Nov 11, 2019	21.10	21.27	21.10	21.23	4,651,677	-0.41(-1.91%)
Nov 08, 2019	21.70	21.71	21.60	21.64	4,753,582	-0.17(-0.76%)
Nov 07, 2019	21.82	21.88	21.76	21.81	5,524,743	+0.15(+0.69%)
Nov 06, 2019	21.69	21.76	21.65	21.66	4,731,046	+0.07(+0.33%)
Nov 05, 2019	21.57	21.61	21.53	21.59	3,440,088	+0.05(+0.24%)
Nov 04, 2019	21.55	21.58	21.50	21.54	8,823,396	+0.20(+0.95%)

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.