Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.99 -0.07 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.