Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.69 +0.51 (+3.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 19.25 19.38 19.20 19.36 9,180,870 +0.12(+0.64%)
Sep 29, 2020 19.14 19.26 19.11 19.24 8,238,664 -0.04(-0.18%)
Sep 28, 2020 19.22 19.27 19.18 19.27 4,429,192 +0.05(+0.28%)
Sep 25, 2020 19.15 19.22 19.00 19.22 5,972,394 +0.04(+0.23%)
Sep 24, 2020 19.06 19.25 19.04 19.18 8,132,382 -0.06(-0.32%)
Sep 23, 2020 19.37 19.38 19.21 19.24 5,475,981 -0.06(-0.32%)
Sep 22, 2020 19.45 19.45 19.25 19.30 6,751,279 -0.27(-1.35%)
Sep 21, 2020 19.56 19.56 19.37 19.56 4,269,430 -0.36(-1.82%)
Sep 18, 2020 19.94 19.96 19.86 19.93 5,822,606 -0.08(-0.40%)
Sep 17, 2020 19.84 20.01 19.81 20.01 7,264,768 -0.08(-0.40%)
Sep 16, 2020 20.15 20.16 20.06 20.09 5,362,866 -0.08(-0.39%)
Sep 15, 2020 20.24 20.28 20.16 20.16 3,876,231 +0.20(+1.02%)
Sep 14, 2020 19.89 19.99 19.89 19.96 7,684,840 +0.16(+0.80%)
Sep 11, 2020 19.87 19.93 19.71 19.80 12,617,646 +0.20(+1.04%)
Sep 10, 2020 19.84 19.84 19.59 19.60 15,283,998 -0.36(-1.81%)
Sep 09, 2020 19.95 19.99 19.86 19.96 8,819,280 +0.29(+1.48%)
Sep 08, 2020 19.65 19.77 19.62 19.67 7,496,456 -0.22(-1.11%)
Sep 04, 2020 19.88 19.93 19.67 19.89 8,640,164 -0.11(-0.53%)
Sep 03, 2020 20.09 20.12 19.87 20.00 8,004,487 -0.24(-1.18%)
Sep 02, 2020 20.14 20.24 20.04 20.24 9,938,169 +0.08(+0.39%)
Sep 01, 2020 20.09 20.16 20.03 20.16 4,467,687 +0.11(+0.53%)
Aug 31, 2020 20.16 20.16 19.97 20.05 8,071,869 -0.19(-0.92%)
Aug 28, 2020 20.20 20.26 20.16 20.24 4,738,764 +0.40(+2.00%)
Aug 27, 2020 19.90 19.94 19.73 19.84 4,253,754 -0.19(-0.97%)
Aug 26, 2020 20.01 20.06 19.97 20.03 3,219,124 -0.07(-0.35%)
Aug 25, 2020 20.03 20.12 20.01 20.10 4,267,785 +0.09(+0.44%)
Aug 24, 2020 20.02 20.06 19.95 20.01 4,829,286 +0.34(+1.75%)
Aug 21, 2020 19.70 19.73 19.62 19.67 5,980,886 +0.26(+1.37%)
Aug 20, 2020 19.25 19.42 19.22 19.40 7,081,394 -0.18(-0.90%)
Aug 19, 2020 19.69 19.71 19.55 19.58 8,003,293 -0.16(-0.81%)
Aug 18, 2020 19.70 19.77 19.65 19.74 4,382,614 -0.08(-0.40%)
Aug 17, 2020 19.74 19.87 19.73 19.82 3,084,939 +0.14(+0.72%)
Aug 14, 2020 19.63 19.69 19.59 19.68 6,375,000 +0.00(+0.00%)
Aug 13, 2020 19.59 19.68 19.57 19.68 5,407,788 +0.04(+0.22%)
Aug 12, 2020 19.60 19.72 19.58 19.63 5,578,458 +0.46(+2.40%)
Aug 11, 2020 19.30 19.34 19.13 19.18 5,691,634 +0.16(+0.84%)
Aug 10, 2020 18.95 19.03 18.88 19.02 7,685,731 +0.20(+1.08%)
Aug 07, 2020 18.79 18.84 18.65 18.81 7,311,431 -0.20(-1.07%)
Aug 06, 2020 18.99 19.04 18.91 19.02 7,144,062 -0.06(-0.32%)
Aug 05, 2020 19.20 19.21 19.07 19.08 4,337,697 -0.06(-0.32%)
Aug 04, 2020 19.08 19.15 19.03 19.14 8,321,695 +0.44(+2.36%)
Aug 03, 2020 18.68 18.76 18.61 18.70 5,436,139 +0.05(+0.28%)
Jul 31, 2020 18.69 18.72 18.47 18.65 5,881,480 -0.11(-0.57%)
Jul 30, 2020 18.70 18.78 18.52 18.75 7,789,111 -0.04(-0.24%)
Jul 29, 2020 18.82 18.83 18.69 18.80 9,022,822 +0.11(+0.61%)
Jul 28, 2020 18.74 18.80 18.65 18.68 4,749,130 -0.06(-0.33%)
Jul 27, 2020 18.72 18.75 18.65 18.74 4,418,385 -0.04(-0.19%)
Jul 24, 2020 18.68 18.81 18.64 18.78 4,811,224 -0.05(-0.28%)
Jul 23, 2020 18.95 19.03 18.80 18.83 4,421,216 -0.14(-0.74%)
Jul 22, 2020 19.05 19.07 17.46 18.97 2,935,508 -0.22(-1.15%)
Jul 21, 2020 19.42 19.42 19.18 19.19 7,685,837 +0.07(+0.37%)
Jul 20, 2020 19.05 19.17 18.99 19.12 4,432,567 -0.02(-0.09%)
Jul 17, 2020 19.20 19.21 19.11 19.14 4,559,766 +0.05(+0.28%)
Jul 16, 2020 19.04 19.10 18.99 19.09 3,565,625 -0.25(-1.28%)
Jul 15, 2020 19.43 19.43 19.25 19.33 6,040,573 -0.19(-0.95%)
Jul 14, 2020 19.28 19.59 19.24 19.52 6,360,602 +0.12(+0.64%)
Jul 13, 2020 19.39 19.62 19.35 19.40 9,075,540 +0.06(+0.32%)
Jul 10, 2020 19.40 19.43 19.29 19.33 6,235,401 -0.21(-1.08%)
Jul 09, 2020 19.71 19.75 19.45 19.55 5,320,724 -0.37(-1.86%)
Jul 08, 2020 19.71 19.92 19.66 19.92 4,521,796 +0.19(+0.94%)
Jul 07, 2020 19.78 19.86 19.71 19.73 4,152,065 -0.49(-2.40%)
Jul 06, 2020 20.19 20.26 20.10 20.22 6,330,723 +0.73(+3.76%)
Jul 02, 2020 19.48 19.60 19.41 19.48 4,884,703 +0.49(+2.60%)
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.