Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.51 -0.14 (-0.79%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.99	20.17	19.98	20.12	4,177,857	+0.15(+0.78%)
Sep 28, 2017	19.84	20.01	19.84	19.97	5,140,283	+0.02(+0.12%)
Sep 27, 2017	19.99	20.03	19.88	19.94	3,777,991	+0.02(+0.08%)
Sep 26, 2017	19.98	20.00	19.91	19.93	3,989,998	-0.01(-0.04%)
Sep 25, 2017	19.96	19.98	19.83	19.93	3,970,387	-0.25(-1.25%)
Sep 22, 2017	20.15	20.20	20.15	20.19	2,459,353	-0.13(-0.64%)
Sep 21, 2017	20.31	20.35	20.29	20.32	3,023,563	-0.07(-0.32%)
Sep 20, 2017	20.37	20.42	20.20	20.38	4,298,374	-0.02(-0.12%)
Sep 19, 2017	20.34	20.41	20.34	20.41	1,943,755	-0.02(-0.08%)
Sep 18, 2017	20.45	20.49	20.40	20.42	2,993,692	+0.16(+0.80%)
Sep 15, 2017	20.20	20.29	20.16	20.26	2,578,885	+0.09(+0.44%)
Sep 14, 2017	20.18	20.22	20.12	20.17	7,809,186	-0.07(-0.32%)
Sep 13, 2017	20.28	20.28	20.22	20.24	3,522,155	-0.07(-0.32%)
Sep 12, 2017	20.32	20.33	20.26	20.30	2,923,330	-0.11(-0.52%)
Sep 11, 2017	20.33	20.42	20.33	20.41	3,166,805	+0.26(+1.29%)
Sep 08, 2017	20.24	20.26	20.14	20.15	4,538,962	+0.08(+0.41%)
Sep 07, 2017	20.07	20.08	20.02	20.06	3,659,657	-0.07(-0.32%)
Sep 06, 2017	20.06	20.14	20.05	20.13	2,366,736	+0.08(+0.41%)
Sep 05, 2017	20.11	20.14	19.97	20.05	3,046,983	-0.20(-0.97%)

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.