Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.84 +0.15 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.31	21.31	21.31	0	+0.11(+0.51%)
Dec 28, 2017	21.26	21.26	21.17	21.20	1,772,190	+0.10(+0.48%)
Dec 27, 2017	21.15	21.15	21.06	21.10	2,833,750	+0.05(+0.24%)
Dec 26, 2017	21.08	21.08	21.01	21.05	1,615,601	-0.02(-0.08%)
Dec 22, 2017	20.99	21.07	20.96	21.06	3,396,737	+0.13(+0.60%)
Dec 21, 2017	20.91	20.98	20.87	20.94	3,932,554	+0.12(+0.56%)
Dec 20, 2017	20.87	20.87	20.78	20.82	2,218,527	+0.05(+0.24%)
Dec 19, 2017	20.81	20.84	20.72	20.77	7,750,775	-0.08(-0.38%)
Dec 18, 2017	20.77	20.87	20.77	20.85	3,170,022	+0.16(+0.79%)
Dec 15, 2017	20.60	20.73	20.56	20.68	7,388,419	+0.06(+0.28%)
Dec 14, 2017	20.68	20.73	20.61	20.63	4,067,424	-0.24(-1.17%)
Dec 13, 2017	20.83	20.94	20.83	20.87	3,967,168	+0.25(+1.23%)
Dec 12, 2017	20.65	20.68	20.59	20.62	6,038,200	+0.02(+0.12%)
Dec 11, 2017	20.69	20.75	20.58	20.59	20,907,426	+0.02(+0.12%)
Dec 08, 2017	20.59	20.60	20.54	20.57	2,234,356	+0.13(+0.64%)
Dec 07, 2017	20.40	20.47	20.36	20.44	6,202,305	-0.02(-0.12%)
Dec 06, 2017	20.37	20.47	20.35	20.46	5,088,094	-0.18(-0.87%)
Dec 05, 2017	20.65	20.73	20.61	20.64	4,350,276	-0.09(-0.43%)
Dec 04, 2017	20.85	20.87	20.71	20.73	4,020,863	-0.11(-0.51%)

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.