Hong Kong Ishares MSCI ETF (NY: EWH )

21.79 USD -0.03 (-0.14%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 21.76 21.82 21.72 21.82 3,912,071 +0.06(+0.28%)
Sep 25, 2020 21.68 21.76 21.51 21.76 5,275,100 +0.05(+0.23%)
Sep 24, 2020 21.58 21.79 21.56 21.71 7,182,903 -0.07(-0.32%)
Sep 23, 2020 21.93 21.94 21.75 21.78 4,836,644 -0.07(-0.32%)
Sep 22, 2020 22.02 22.02 21.79 21.85 5,963,048 -0.30(-1.35%)
Sep 21, 2020 22.15 22.15 21.93 22.15 3,770,962 -0.41(-1.82%)
Sep 18, 2020 22.58 22.60 22.49 22.56 5,142,800 -0.09(-0.40%)
Sep 17, 2020 22.46 22.65 22.43 22.65 6,416,585 -0.09(-0.40%)
Sep 16, 2020 22.81 22.82 22.71 22.74 4,736,736 -0.09(-0.39%)
Sep 15, 2020 22.92 22.96 22.82 22.83 3,423,670 +0.23(+1.02%)
Sep 14, 2020 22.52 22.63 22.52 22.60 6,787,613 +0.18(+0.80%)
Sep 11, 2020 22.50 22.56 22.32 22.42 11,144,499 +0.23(+1.04%)
Sep 10, 2020 22.46 22.46 22.18 22.19 13,499,547 -0.41(-1.81%)
Sep 09, 2020 22.59 22.63 22.49 22.60 7,789,603 +0.33(+1.48%)
Sep 08, 2020 22.25 22.38 22.21 22.27 6,621,223 -0.25(-1.11%)
Sep 04, 2020 22.51 22.57 22.27 22.52 7,631,400 -0.12(-0.53%)
Sep 03, 2020 22.75 22.79 22.50 22.64 7,069,940 -0.27(-1.18%)
Sep 02, 2020 22.80 22.92 22.69 22.91 8,777,859 +0.09(+0.39%)
Sep 01, 2020 22.74 22.82 22.68 22.82 3,946,072 +0.12(+0.53%)
Aug 31, 2020 22.82 22.82 22.61 22.70 7,129,455 -0.21(-0.92%)
Aug 28, 2020 22.87 22.94 22.82 22.91 4,185,500 +0.45(+2.00%)
Aug 27, 2020 22.53 22.58 22.34 22.46 3,757,116 -0.22(-0.97%)
Aug 26, 2020 22.65 22.72 22.61 22.68 2,843,282 -0.08(-0.35%)
Aug 25, 2020 22.68 22.78 22.65 22.76 3,769,509 +0.10(+0.44%)
Aug 24, 2020 22.67 22.71 22.59 22.66 4,265,453 +0.39(+1.75%)
Aug 21, 2020 22.30 22.34 22.21 22.27 5,282,600 +0.30(+1.37%)
Aug 20, 2020 21.79 21.99 21.76 21.97 6,254,621 -0.20(-0.90%)
Aug 19, 2020 22.29 22.32 22.13 22.17 7,068,885 -0.18(-0.81%)
Aug 18, 2020 22.30 22.38 22.25 22.35 3,870,931 -0.09(-0.40%)
Aug 17, 2020 22.35 22.50 22.34 22.44 2,724,764 +0.16(+0.72%)
Aug 14, 2020 22.22 22.30 22.18 22.28 5,630,700 +0.00(+0.00%)
Aug 13, 2020 22.18 22.28 22.16 22.28 4,776,413 +0.05(+0.22%)
Aug 12, 2020 22.19 22.33 22.17 22.23 4,927,157 +0.52(+2.40%)
Aug 11, 2020 21.85 21.90 21.66 21.71 5,027,119 +0.18(+0.84%)
Aug 10, 2020 21.45 21.55 21.38 21.53 6,788,400 +0.23(+1.08%)
Aug 07, 2020 21.27 21.33 21.11 21.30 6,457,800 -0.23(-1.07%)
Aug 06, 2020 21.50 21.56 21.41 21.53 6,309,972 -0.07(-0.32%)
Aug 05, 2020 21.74 21.75 21.59 21.60 3,831,258 -0.07(-0.32%)
Aug 04, 2020 21.60 21.68 21.54 21.67 7,350,113 +0.50(+2.36%)
Aug 03, 2020 21.15 21.24 21.07 21.17 4,801,454 +0.06(+0.28%)
Jul 31, 2020 21.16 21.19 20.92 21.11 5,194,800 -0.12(-0.57%)
Jul 30, 2020 21.17 21.26 20.97 21.23 6,879,710 -0.05(-0.23%)
Jul 29, 2020 21.31 21.32 21.16 21.28 7,969,381 +0.13(+0.61%)
Jul 28, 2020 21.22 21.29 21.11 21.15 4,194,655 -0.07(-0.33%)
Jul 27, 2020 21.19 21.23 21.11 21.22 3,902,526 -0.04(-0.19%)
Jul 24, 2020 21.15 21.30 21.10 21.26 4,249,500 -0.06(-0.28%)
Jul 23, 2020 21.46 21.55 21.29 21.32 3,905,026 -0.16(-0.74%)
Jul 22, 2020 21.57 21.59 19.77 21.48 2,592,779 -0.25(-1.15%)
Jul 21, 2020 21.99 21.99 21.71 21.73 6,788,493 +0.08(+0.37%)
Jul 20, 2020 21.57 21.70 21.50 21.65 3,915,052 -0.02(-0.09%)
Jul 17, 2020 21.74 21.75 21.64 21.67 4,027,400 +0.06(+0.28%)
Jul 16, 2020 21.56 21.62 21.50 21.61 3,149,328 -0.28(-1.28%)
Jul 15, 2020 22.00 22.00 21.79 21.89 5,335,319 -0.21(-0.95%)
Jul 14, 2020 21.83 22.18 21.78 22.10 5,617,983 +0.14(+0.64%)
Jul 13, 2020 21.95 22.21 21.91 21.96 8,015,944 +0.07(+0.32%)
Jul 10, 2020 21.96 22.00 21.84 21.89 5,507,400 -0.24(-1.08%)
Jul 09, 2020 22.32 22.36 22.02 22.13 4,699,514 -0.42(-1.86%)
Jul 08, 2020 22.31 22.55 22.26 22.55 3,993,863 +0.21(+0.94%)
Jul 07, 2020 22.40 22.49 22.32 22.34 3,667,300 -0.55(-2.40%)
Jul 06, 2020 22.86 22.94 22.76 22.89 5,591,593 +0.83(+3.76%)
Jul 02, 2020 22.05 22.19 21.98 22.06 4,314,400 +0.56(+2.60%)
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.