Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.18 -0.10 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.28 17.47 17.17 17.27 6,650,287 +0.13(+0.76%)
Mar 30, 2020 16.91 17.14 16.85 17.14 6,187,344 +0.34(+2.01%)
Mar 27, 2020 16.84 17.02 16.74 16.80 10,881,093 -0.87(-4.95%)
Mar 26, 2020 17.14 17.70 17.08 17.68 19,184,496 +0.61(+3.55%)
Mar 25, 2020 17.04 17.31 16.88 17.07 24,320,146 +0.43(+2.60%)
Mar 24, 2020 16.58 16.71 16.45 16.64 14,364,804 +0.87(+5.49%)
Mar 23, 2020 15.90 15.95 15.52 15.77 11,337,232 -0.48(-2.98%)
Mar 20, 2020 16.65 16.79 16.18 16.26 18,328,872 +0.13(+0.81%)
Mar 19, 2020 16.23 16.45 15.95 16.13 28,729,646 -0.68(-4.02%)
Mar 18, 2020 16.35 16.92 16.32 16.80 10,549,860 -0.80(-4.53%)
Mar 17, 2020 17.12 17.70 16.89 17.60 13,890,240 +1.08(+6.56%)
Mar 16, 2020 16.49 17.16 16.29 16.52 6,965,774 -1.71(-9.36%)
Mar 13, 2020 18.39 18.52 17.48 18.22 19,931,446 +0.96(+5.57%)
Mar 12, 2020 17.56 17.58 17.15 17.26 17,389,480 -1.51(-8.03%)
Mar 11, 2020 18.98 19.02 18.69 18.77 13,651,976 -0.52(-2.69%)
Mar 10, 2020 19.19 19.30 18.94 19.29 14,686,641 +0.61(+3.29%)
Mar 09, 2020 18.57 18.88 18.31 18.67 16,327,423 -0.85(-4.35%)
Mar 06, 2020 19.48 19.56 19.36 19.52 10,801,536 -0.23(-1.14%)
Mar 05, 2020 19.88 19.96 19.69 19.75 10,628,561 +0.02(+0.09%)
Mar 04, 2020 19.69 19.75 19.61 19.73 9,075,507 +0.16(+0.84%)
Mar 03, 2020 19.72 19.89 19.46 19.56 22,162,734 -0.15(-0.75%)
Mar 02, 2020 19.55 19.71 19.43 19.71 13,875,492 -0.18(-0.91%)
Feb 28, 2020 19.49 19.93 19.36 19.89 21,873,496 +0.09(+0.44%)
Feb 27, 2020 20.00 20.09 19.76 19.81 25,427,272 -0.12(-0.61%)
Feb 26, 2020 20.08 20.15 19.92 19.93 16,699,106 +0.21(+1.05%)
Feb 25, 2020 20.10 20.10 19.72 19.72 12,531,680 -0.22(-1.09%)
Feb 24, 2020 19.88 20.03 19.86 19.94 8,825,968 -0.58(-2.83%)
Feb 21, 2020 20.53 20.57 20.46 20.52 5,917,254 -0.01(-0.04%)
Feb 20, 2020 20.59 20.70 20.49 20.53 6,228,070 -0.33(-1.58%)
Feb 19, 2020 20.86 20.90 20.82 20.85 6,366,149 +0.07(+0.33%)
Feb 18, 2020 20.74 20.81 20.74 20.79 5,773,165 -0.13(-0.62%)
Feb 14, 2020 20.93 20.96 20.86 20.91 4,296,320 +0.11(+0.54%)
Feb 13, 2020 20.80 20.87 20.77 20.80 4,482,503 -0.22(-1.03%)
Feb 12, 2020 20.91 21.02 20.89 21.02 6,889,385 +0.31(+1.51%)
Feb 11, 2020 20.72 20.76 20.68 20.71 8,554,246 +0.20(+0.97%)
Feb 10, 2020 20.44 20.56 20.44 20.51 4,722,379 +0.05(+0.25%)
Feb 07, 2020 20.56 20.56 20.39 20.46 6,335,016 -0.19(-0.92%)
Feb 06, 2020 20.68 20.71 20.59 20.65 13,582,984 +0.27(+1.32%)
Feb 05, 2020 20.57 20.64 20.37 20.38 9,812,230 +0.03(+0.17%)
Feb 04, 2020 20.37 20.46 20.32 20.34 15,277,273 +0.33(+1.64%)
Feb 03, 2020 20.01 20.11 19.99 20.01 5,677,779 +0.17(+0.87%)
Jan 31, 2020 19.93 19.96 19.72 19.84 10,253,873 -0.41(-2.01%)
Jan 30, 2020 20.07 20.27 20.00 20.25 8,487,530 -0.18(-0.89%)
Jan 29, 2020 20.50 20.55 20.42 20.43 9,520,418 +0.18(+0.90%)
Jan 28, 2020 20.21 20.28 20.10 20.25 6,110,663 +0.09(+0.43%)
Jan 27, 2020 20.10 20.34 20.01 20.16 9,037,903 -0.76(-3.64%)
Jan 24, 2020 21.11 21.14 20.82 20.92 7,270,766 -0.17(-0.82%)
Jan 23, 2020 21.03 21.14 20.90 21.10 10,525,464 -0.17(-0.81%)
Jan 22, 2020 21.39 21.42 21.24 21.27 11,986,785 -0.01(-0.04%)
Jan 21, 2020 21.33 21.38 21.28 21.28 9,727,753 -0.91(-4.10%)
Jan 17, 2020 22.17 22.21 22.10 22.19 4,676,093 +0.07(+0.31%)
Jan 16, 2020 22.07 22.14 22.01 22.12 5,236,846 +0.17(+0.79%)
Jan 15, 2020 21.93 22.00 21.92 21.95 6,216,124 -0.06(-0.28%)
Jan 14, 2020 21.98 22.07 21.95 22.01 11,461,787 -0.04(-0.20%)
Jan 13, 2020 21.82 22.06 21.78 22.05 13,165,056 +0.37(+1.72%)
Jan 10, 2020 21.70 21.75 21.66 21.68 9,001,857 +0.04(+0.20%)
Jan 09, 2020 21.57 21.66 21.52 21.63 12,910,570 +0.26(+1.22%)
Jan 08, 2020 21.22 21.45 21.22 21.37 14,103,215 +0.03(+0.16%)
Jan 07, 2020 21.34 21.37 21.29 21.34 10,661,054 -0.01(-0.04%)
Jan 06, 2020 21.26 21.35 21.24 21.35 3,871,525 +0.06(+0.29%)
Jan 03, 2020 21.37 21.47 21.29 21.29 7,208,529 -0.29(-1.36%)
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.