Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.54	16.57	16.44	16.45	4,427,329	-0.20(-1.23%)
Jan 29, 2015	16.58	16.65	16.51	16.65	2,796,404	+0.13(+0.78%)
Jan 28, 2015	16.67	16.67	16.51	16.52	2,810,347	-0.03(-0.18%)
Jan 27, 2015	16.45	16.57	16.40	16.55	10,094,784	+0.08(+0.46%)
Jan 26, 2015	16.42	16.49	16.38	16.48	3,148,832	+0.11(+0.70%)
Jan 23, 2015	16.37	16.40	16.34	16.36	3,581,524	+0.08(+0.51%)
Jan 22, 2015	16.20	16.29	16.10	16.28	4,467,010	+0.16(+0.99%)
Jan 21, 2015	16.00	16.13	15.99	16.12	3,012,012	+0.14(+0.90%)
Jan 20, 2015	16.01	16.04	15.97	15.97	5,499,469	-0.16(-0.99%)
Jan 16, 2015	16.04	16.14	16.00	16.13	4,702,321	+0.05(+0.28%)
Jan 15, 2015	16.16	16.23	16.08	16.09	4,270,660	+0.12(+0.76%)
Jan 14, 2015	15.96	16.01	15.89	15.97	2,988,946	-0.08(-0.52%)
Jan 13, 2015	16.07	16.15	15.95	16.05	6,052,633	+0.28(+1.78%)
Jan 12, 2015	15.87	15.88	15.75	15.77	4,617,981	+0.14(+0.92%)
Jan 09, 2015	15.63	15.69	15.58	15.63	3,777,663	+0.05(+0.34%)
Jan 08, 2015	15.54	15.62	15.54	15.57	2,501,761	+0.06(+0.39%)
Jan 07, 2015	15.47	15.54	15.41	15.51	8,080,832	+0.29(+1.89%)
Jan 06, 2015	15.31	15.32	15.14	15.22	4,630,908	-0.24(-1.52%)
Jan 05, 2015	15.57	15.58	15.44	15.46	3,315,071	-0.11(-0.73%)

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.