Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.90 +0.11 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.98	20.02	19.91	19.92	6,908,895	+0.05(+0.26%)
Sep 27, 2019	20.05	20.07	19.82	19.87	7,740,565	-0.10(-0.48%)
Sep 26, 2019	19.97	19.98	19.86	19.97	3,744,529	-0.11(-0.57%)
Sep 25, 2019	20.05	20.09	19.91	20.08	3,459,569	-0.09(-0.44%)
Sep 24, 2019	20.27	20.33	20.10	20.17	6,006,411	-0.06(-0.30%)
Sep 23, 2019	20.24	20.27	20.22	20.23	5,649,595	-0.20(-0.99%)
Sep 20, 2019	20.44	20.46	20.28	20.43	6,556,528	-0.09(-0.43%)
Sep 19, 2019	20.56	20.59	20.48	20.52	3,572,827	-0.23(-1.10%)
Sep 18, 2019	20.81	20.84	20.65	20.75	5,129,894	-0.19(-0.92%)
Sep 17, 2019	20.83	20.94	20.79	20.94	5,555,673	-0.12(-0.58%)
Sep 16, 2019	21.08	21.10	21.02	21.06	9,573,064	-0.25(-1.19%)
Sep 13, 2019	21.32	21.34	21.27	21.32	4,481,272	+0.19(+0.91%)
Sep 12, 2019	21.13	21.23	21.00	21.13	6,871,273	-0.05(-0.25%)
Sep 11, 2019	21.16	21.23	21.08	21.18	7,953,169	+0.21(+1.00%)
Sep 10, 2019	20.91	21.02	20.88	20.97	7,833,514	+0.08(+0.38%)
Sep 09, 2019	20.92	20.94	20.85	20.89	6,047,847	-0.06(-0.29%)
Sep 06, 2019	20.88	20.96	20.83	20.95	12,805,083	+0.19(+0.93%)
Sep 05, 2019	20.83	20.84	20.76	20.76	4,513,341	-0.05(-0.25%)
Sep 04, 2019	20.78	20.89	20.73	20.81	15,504,120	+0.90(+4.50%)

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.