Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.29 17.48 17.18 17.28 6,646,524 +0.13(+0.76%)
Mar 30, 2020 16.91 17.15 16.86 17.15 6,183,843 +0.34(+2.01%)
Mar 27, 2020 16.85 17.03 16.75 16.81 10,874,937 -0.88(-4.95%)
Mar 26, 2020 17.15 17.71 17.09 17.69 19,173,642 +0.61(+3.55%)
Mar 25, 2020 17.04 17.32 16.89 17.08 24,306,386 +0.43(+2.60%)
Mar 24, 2020 16.59 16.72 16.46 16.65 14,356,677 +0.87(+5.49%)
Mar 23, 2020 15.91 15.96 15.53 15.78 11,330,818 -0.49(-2.98%)
Mar 20, 2020 16.65 16.80 16.19 16.26 18,318,502 +0.13(+0.81%)
Mar 19, 2020 16.24 16.46 15.96 16.13 28,713,392 -0.68(-4.02%)
Mar 18, 2020 16.36 16.93 16.33 16.81 10,543,892 -0.80(-4.53%)
Mar 17, 2020 17.13 17.71 16.90 17.61 13,882,381 +1.08(+6.55%)
Mar 16, 2020 16.50 17.17 16.30 16.52 6,961,834 -1.71(-9.36%)
Mar 13, 2020 18.41 18.53 17.49 18.23 19,920,170 +0.96(+5.57%)
Mar 12, 2020 17.57 17.59 17.16 17.27 17,379,642 -1.51(-8.03%)
Mar 11, 2020 18.99 19.03 18.70 18.78 13,644,252 -0.52(-2.69%)
Mar 10, 2020 19.20 19.31 18.95 19.30 14,678,332 +0.62(+3.29%)
Mar 09, 2020 18.58 18.89 18.32 18.68 16,318,186 -0.85(-4.35%)
Mar 06, 2020 19.49 19.57 19.37 19.53 10,795,425 -0.23(-1.14%)
Mar 05, 2020 19.89 19.97 19.70 19.76 10,622,548 +0.02(+0.09%)
Mar 04, 2020 19.70 19.76 19.62 19.74 9,070,373 +0.16(+0.84%)
Mar 03, 2020 19.73 19.90 19.47 19.57 22,150,196 -0.15(-0.75%)
Mar 02, 2020 19.56 19.72 19.44 19.72 13,867,642 -0.18(-0.91%)
Feb 28, 2020 19.51 19.94 19.38 19.90 21,861,122 +0.09(+0.44%)
Feb 27, 2020 20.01 20.10 19.77 19.82 25,412,886 -0.12(-0.61%)
Feb 26, 2020 20.09 20.16 19.93 19.94 16,689,658 +0.21(+1.05%)
Feb 25, 2020 20.11 20.11 19.73 19.73 12,524,590 -0.22(-1.09%)
Feb 24, 2020 19.89 20.04 19.87 19.95 8,820,974 -0.58(-2.83%)
Feb 21, 2020 20.55 20.58 20.48 20.53 5,913,907 -0.01(-0.04%)
Feb 20, 2020 20.61 20.71 20.50 20.54 6,224,547 -0.33(-1.58%)
Feb 19, 2020 20.87 20.91 20.83 20.87 6,362,547 +0.07(+0.33%)
Feb 18, 2020 20.75 20.82 20.75 20.80 5,769,898 -0.13(-0.62%)
Feb 14, 2020 20.94 20.97 20.87 20.93 4,293,889 +0.11(+0.54%)
Feb 13, 2020 20.81 20.88 20.78 20.81 4,479,967 -0.22(-1.03%)
Feb 12, 2020 20.93 21.03 20.90 21.03 6,885,487 +0.31(+1.51%)
Feb 11, 2020 20.74 20.78 20.69 20.72 8,549,406 +0.20(+0.97%)
Feb 10, 2020 20.45 20.57 20.45 20.52 4,719,707 +0.05(+0.25%)
Feb 07, 2020 20.57 20.57 20.40 20.47 6,331,432 -0.19(-0.92%)
Feb 06, 2020 20.69 20.72 20.60 20.66 13,575,299 +0.27(+1.32%)
Feb 05, 2020 20.58 20.65 20.38 20.39 9,806,679 +0.03(+0.17%)
Feb 04, 2020 20.38 20.47 20.33 20.35 15,268,630 +0.33(+1.64%)
Feb 03, 2020 20.02 20.12 20.00 20.03 5,674,567 +0.17(+0.87%)
Jan 31, 2020 19.94 19.97 19.74 19.85 10,248,072 -0.41(-2.01%)
Jan 30, 2020 20.08 20.28 20.01 20.26 8,482,728 -0.18(-0.89%)
Jan 29, 2020 20.51 20.56 20.43 20.44 9,515,032 +0.18(+0.90%)
Jan 28, 2020 20.22 20.29 20.11 20.26 6,107,206 +0.09(+0.43%)
Jan 27, 2020 20.11 20.35 20.02 20.17 9,032,789 -0.76(-3.64%)
Jan 24, 2020 21.12 21.16 20.84 20.94 7,266,653 -0.17(-0.82%)
Jan 23, 2020 21.04 21.15 20.91 21.11 10,519,509 -0.17(-0.81%)
Jan 22, 2020 21.40 21.43 21.25 21.28 11,980,003 -0.01(-0.04%)
Jan 21, 2020 21.34 21.39 21.29 21.29 9,722,249 -0.91(-4.10%)
Jan 17, 2020 22.18 22.22 22.11 22.20 4,673,447 +0.07(+0.31%)
Jan 16, 2020 22.08 22.15 22.02 22.13 5,233,884 +0.17(+0.79%)
Jan 15, 2020 21.94 22.01 21.93 21.96 6,212,607 -0.06(-0.28%)
Jan 14, 2020 21.99 22.08 21.96 22.02 11,455,302 -0.04(-0.20%)
Jan 13, 2020 21.84 22.07 21.79 22.06 13,157,607 +0.37(+1.72%)
Jan 10, 2020 21.72 21.77 21.68 21.69 8,996,764 +0.04(+0.20%)
Jan 09, 2020 21.59 21.67 21.53 21.65 12,903,265 +0.26(+1.22%)
Jan 08, 2020 21.23 21.46 21.23 21.39 14,095,236 +0.03(+0.16%)
Jan 07, 2020 21.35 21.38 21.30 21.35 10,655,023 -0.01(-0.04%)
Jan 06, 2020 21.27 21.36 21.26 21.36 3,869,334 +0.06(+0.28%)
Jan 03, 2020 21.39 21.48 21.30 21.30 7,204,451 -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.