Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 14.51 14.59 14.47 14.54 3,382,186 -0.15(-0.99%)
Sep 27, 2013 14.65 14.74 14.64 14.69 12,124,046 +0.04(+0.25%)
Sep 26, 2013 14.62 14.70 14.58 14.65 1,834,130 +0.05(+0.35%)
Sep 25, 2013 14.65 14.67 14.57 14.60 2,735,478 -0.04(-0.30%)
Sep 24, 2013 14.65 14.71 14.60 14.65 2,510,554 -0.09(-0.64%)
Sep 23, 2013 14.63 14.81 14.63 14.74 8,354,172 +0.01(+0.09%)
Sep 20, 2013 14.86 14.89 14.70 14.73 2,379,068 -0.14(-0.97%)
Sep 19, 2013 14.85 14.89 14.77 14.87 3,862,567 +0.07(+0.49%)
Sep 18, 2013 14.52 14.86 14.47 14.80 4,781,606 +0.39(+2.72%)
Sep 17, 2013 14.49 14.50 14.40 14.41 2,946,970 -0.01(-0.05%)
Sep 16, 2013 14.46 14.49 14.39 14.41 2,659,903 +0.17(+1.17%)
Sep 13, 2013 14.20 14.28 14.20 14.25 1,930,247 +0.09(+0.62%)
Sep 12, 2013 14.23 14.26 14.15 14.16 5,958,928 -0.19(-1.32%)
Sep 11, 2013 14.25 14.36 14.22 14.35 3,471,509 +0.03(+0.18%)
Sep 10, 2013 14.33 14.33 14.27 14.32 3,796,475 -0.02(-0.13%)
Sep 09, 2013 14.23 14.37 14.20 14.34 3,499,068 +0.11(+0.77%)
Sep 06, 2013 14.24 14.32 14.13 14.23 3,962,411 +0.02(+0.15%)
Sep 05, 2013 14.17 14.24 14.16 14.21 2,685,994 +0.12(+0.88%)
Sep 04, 2013 14.04 14.17 14.04 14.09 5,985,420 +0.11(+0.78%)
Sep 03, 2013 14.04 14.08 13.95 13.98 5,581,262 +0.32(+2.34%)
Aug 30, 2013 13.67 13.70 13.61 13.66 2,737,228 +0.08(+0.59%)
Aug 29, 2013 13.54 13.66 13.54 13.58 1,918,246 +0.07(+0.54%)
Aug 28, 2013 13.45 13.59 13.44 13.51 3,536,208 -0.03(-0.21%)
Aug 27, 2013 13.60 13.63 13.51 13.53 3,502,389 -0.17(-1.22%)
Aug 26, 2013 13.78 13.82 13.69 13.70 2,092,670 -0.06(-0.42%)
Aug 23, 2013 13.72 13.78 13.69 13.76 2,738,004 -0.01(-0.11%)
Aug 22, 2013 13.61 13.80 13.69 13.77 3,138,850 +0.17(+1.23%)
Aug 21, 2013 13.67 13.70 13.53 13.61 4,713,961 -0.25(-1.78%)
Aug 20, 2013 13.80 13.93 13.77 13.85 4,703,612 -0.18(-1.29%)
Aug 19, 2013 14.14 14.15 14.04 14.04 4,012,098 -0.15(-1.02%)
Aug 16, 2013 14.26 14.28 14.18 14.18 8,700,699 +0.01(+0.05%)
Aug 15, 2013 14.25 14.30 14.16 14.17 10,041,866 -0.17(-1.16%)
Aug 14, 2013 14.36 14.40 14.32 14.34 7,051,153 +0.01(+0.05%)
Aug 13, 2013 14.33 14.38 14.25 14.33 3,348,431 +0.15(+1.02%)
Aug 12, 2013 14.12 14.20 14.10 14.19 1,928,801 +0.20(+1.45%)
Aug 09, 2013 13.94 14.05 13.94 13.98 3,480,605 -0.03(-0.21%)
Aug 08, 2013 13.93 14.09 13.88 14.01 3,767,489 +0.21(+1.53%)
Aug 07, 2013 13.89 13.92 13.80 13.80 4,884,390 -0.19(-1.35%)
Aug 06, 2013 14.05 14.06 13.95 13.99 2,201,111 -0.17(-1.23%)
Aug 05, 2013 14.14 14.17 14.12 14.17 2,150,286 -0.09(-0.61%)
Aug 02, 2013 14.20 14.29 14.19 14.25 1,919,362 +0.08(+0.56%)
Aug 01, 2013 14.09 14.22 14.08 14.17 3,313,140 +0.28(+1.99%)
Jul 31, 2013 13.92 14.01 13.86 13.90 3,561,603 -0.04(-0.26%)
Jul 30, 2013 13.98 13.98 13.90 13.93 1,607,394 +0.04(+0.26%)
Jul 29, 2013 13.93 13.93 13.86 13.90 2,270,283 -0.09(-0.67%)
Jul 26, 2013 13.88 14.01 13.85 13.99 5,326,154 +0.01(+0.05%)
Jul 25, 2013 13.93 14.00 13.87 13.98 4,008,182 +0.02(+0.16%)
Jul 24, 2013 13.98 14.01 13.90 13.96 5,043,576 +0.05(+0.37%)
Jul 23, 2013 13.91 13.96 13.86 13.91 3,644,801 +0.20(+1.48%)
Jul 22, 2013 13.62 13.72 13.61 13.71 2,699,240 +0.12(+0.85%)
Jul 19, 2013 13.60 13.62 13.53 13.59 3,133,991 +0.04(+0.27%)
Jul 18, 2013 13.57 13.61 13.54 13.56 2,154,893 -0.05(-0.37%)
Jul 17, 2013 13.64 13.69 13.60 13.61 2,315,691 -0.07(-0.48%)
Jul 16, 2013 13.64 13.67 13.59 13.67 2,446,219 +0.01(+0.05%)
Jul 15, 2013 13.61 13.67 13.58 13.67 2,240,235 +0.00(+0.00%)
Jul 12, 2013 13.66 13.68 13.61 13.67 1,627,822 -0.20(-1.41%)
Jul 11, 2013 13.76 13.86 13.72 13.86 3,474,632 +0.46(+3.41%)
Jul 10, 2013 13.46 13.51 13.39 13.40 2,561,061 +0.03(+0.22%)
Jul 09, 2013 13.35 13.43 13.33 13.37 4,139,482 +0.16(+1.21%)
Jul 08, 2013 13.20 13.28 13.18 13.21 2,556,615 -0.04(-0.33%)
Jul 05, 2013 13.35 13.40 13.20 13.26 2,580,888 +0.08(+0.61%)
Jul 03, 2013 13.16 13.24 13.12 13.18 1,680,460 -0.11(-0.82%)
Jul 02, 2013 13.35 13.43 13.21 13.29 2,324,316 +0.01(+0.11%)
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.