Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.45 19.47 19.32 19.39 6,706,365 -0.25(-1.29%)
Oct 29, 2020 19.64 19.73 19.58 19.64 8,629,453 +0.09(+0.46%)
Oct 28, 2020 19.62 19.68 19.55 19.55 5,474,998 -0.23(-1.19%)
Oct 27, 2020 19.77 19.82 19.76 19.79 5,842,474 -0.17(-0.86%)
Oct 26, 2020 19.92 20.03 19.81 19.96 4,000,510 -0.08(-0.41%)
Oct 23, 2020 19.99 20.06 19.95 20.04 4,825,221 +0.09(+0.45%)
Oct 22, 2020 19.97 20.01 19.92 19.95 3,099,339 +0.14(+0.68%)
Oct 21, 2020 19.82 19.89 19.80 19.81 5,712,528 -0.01(-0.05%)
Oct 20, 2020 19.76 19.90 19.76 19.82 7,457,078 +0.10(+0.50%)
Oct 19, 2020 19.85 19.88 19.66 19.72 7,898,588 -0.03(-0.14%)
Oct 16, 2020 19.86 19.86 19.71 19.75 8,581,411 -0.04(-0.18%)
Oct 15, 2020 19.78 19.80 19.70 19.79 4,311,998 -0.31(-1.53%)
Oct 14, 2020 20.19 20.23 20.08 20.09 4,695,690 -0.11(-0.54%)
Oct 13, 2020 20.25 20.26 20.15 20.20 4,629,283 -0.05(-0.27%)
Oct 12, 2020 20.33 20.33 20.24 20.26 6,997,655 +0.05(+0.27%)
Oct 09, 2020 20.12 20.24 20.09 20.20 3,809,635 -0.09(-0.44%)
Oct 08, 2020 20.18 20.31 20.17 20.29 6,849,749 +0.03(+0.13%)
Oct 07, 2020 20.29 20.32 20.21 20.26 5,900,082 +0.19(+0.94%)
Oct 06, 2020 20.18 20.20 20.07 20.08 5,663,557 -0.04(-0.18%)
Oct 05, 2020 19.93 20.12 19.91 20.11 6,087,511 +0.23(+1.18%)
Oct 02, 2020 19.76 19.98 19.76 19.88 4,960,610 -0.11(-0.54%)
Oct 01, 2020 19.88 20.02 19.80 19.98 4,381,275 +0.22(+1.10%)
Sep 30, 2020 19.65 19.79 19.61 19.77 8,991,544 +0.13(+0.64%)
Sep 29, 2020 19.54 19.67 19.52 19.64 8,068,768 -0.04(-0.18%)
Sep 28, 2020 19.62 19.68 19.59 19.68 4,337,854 +0.05(+0.28%)
Sep 25, 2020 19.55 19.63 19.40 19.62 5,849,233 +0.05(+0.23%)
Sep 24, 2020 19.46 19.65 19.44 19.58 7,964,678 -0.06(-0.32%)
Sep 23, 2020 19.78 19.79 19.62 19.64 5,363,056 -0.06(-0.32%)
Sep 22, 2020 19.86 19.86 19.65 19.71 6,612,056 -0.27(-1.35%)
Sep 21, 2020 19.98 19.98 19.78 19.98 4,181,387 -0.37(-1.82%)
Sep 18, 2020 20.36 20.38 20.28 20.35 5,702,533 -0.08(-0.40%)
Sep 17, 2020 20.26 20.43 20.23 20.43 7,114,955 -0.08(-0.40%)
Sep 16, 2020 20.57 20.58 20.48 20.51 5,252,274 -0.08(-0.39%)
Sep 15, 2020 20.67 20.71 20.58 20.59 3,796,296 +0.21(+1.02%)
Sep 14, 2020 20.31 20.41 20.31 20.38 7,526,365 +0.16(+0.80%)
Sep 11, 2020 20.29 20.35 20.12 20.22 12,357,447 +0.21(+1.04%)
Sep 10, 2020 20.26 20.26 20.00 20.01 14,968,815 -0.37(-1.81%)
Sep 09, 2020 20.37 20.41 20.28 20.38 8,637,410 +0.30(+1.48%)
Sep 08, 2020 20.07 20.18 20.03 20.08 7,341,865 -0.23(-1.11%)
Sep 04, 2020 20.30 20.35 20.09 20.31 8,461,989 -0.11(-0.53%)
Sep 03, 2020 20.52 20.55 20.29 20.42 7,839,420 -0.24(-1.18%)
Sep 02, 2020 20.56 20.67 20.46 20.66 9,733,226 +0.08(+0.39%)
Sep 01, 2020 20.51 20.58 20.45 20.58 4,375,556 +0.11(+0.53%)
Aug 31, 2020 20.58 20.58 20.39 20.47 7,905,413 -0.19(-0.92%)
Aug 28, 2020 20.63 20.69 20.58 20.66 4,641,043 +0.41(+2.00%)
Aug 27, 2020 20.32 20.36 20.15 20.26 4,166,034 -0.20(-0.97%)
Aug 26, 2020 20.43 20.49 20.39 20.45 3,152,740 -0.07(-0.35%)
Aug 25, 2020 20.45 20.54 20.43 20.53 4,179,776 +0.09(+0.44%)
Aug 24, 2020 20.44 20.48 20.37 20.44 4,729,697 +0.35(+1.75%)
Aug 21, 2020 20.11 20.15 20.03 20.08 5,857,549 +0.27(+1.37%)
Aug 20, 2020 19.65 19.83 19.63 19.81 6,935,363 -0.18(-0.90%)
Aug 19, 2020 20.10 20.12 19.96 19.99 7,838,250 -0.16(-0.81%)
Aug 18, 2020 20.11 20.18 20.07 20.16 4,292,236 -0.08(-0.40%)
Aug 17, 2020 20.16 20.29 20.15 20.24 3,021,322 +0.14(+0.72%)
Aug 14, 2020 20.04 20.11 20.00 20.09 6,243,536 +0.00(+0.00%)
Aug 13, 2020 20.00 20.09 19.98 20.09 5,296,269 +0.05(+0.22%)
Aug 12, 2020 20.01 20.14 19.99 20.05 5,463,420 +0.47(+2.40%)
Aug 11, 2020 19.71 19.75 19.53 19.58 5,574,262 +0.16(+0.84%)
Aug 10, 2020 19.34 19.43 19.28 19.42 7,527,238 +0.21(+1.08%)
Aug 07, 2020 19.18 19.24 19.04 19.21 7,160,656 -0.21(-1.07%)
Aug 06, 2020 19.39 19.44 19.31 19.42 6,996,738 -0.06(-0.32%)
Aug 05, 2020 19.61 19.62 19.47 19.48 4,248,245 -0.06(-0.32%)
Aug 04, 2020 19.48 19.55 19.43 19.54 8,150,087 +0.45(+2.36%)
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.