Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

20.35 +0.32 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.96 20.06 19.86 20.03 4,267,458 +0.55(+2.82%)
Oct 03, 2024 19.26 19.61 19.25 19.48 3,919,455 -0.55(-2.75%)
Oct 02, 2024 19.88 20.05 19.70 20.03 6,497,651 +0.95(+4.98%)
Oct 01, 2024 18.78 19.09 18.64 19.08 4,433,765 +0.42(+2.25%)
Sep 30, 2024 18.99 18.99 18.59 18.66 5,086,562 -0.07(-0.37%)
Sep 27, 2024 18.65 18.85 18.59 18.73 6,026,432 +0.48(+2.63%)
Sep 26, 2024 18.26 18.39 18.07 18.25 6,768,378 +0.79(+4.52%)
Sep 25, 2024 17.44 17.57 17.40 17.46 3,096,599 -0.26(-1.47%)
Sep 24, 2024 17.39 17.72 17.35 17.72 5,568,119 +0.79(+4.67%)
Sep 23, 2024 16.84 17.00 16.82 16.93 1,434,493 +0.17(+1.01%)
Sep 20, 2024 16.84 16.87 16.75 16.76 2,202,941 +0.07(+0.42%)
Sep 19, 2024 16.58 16.73 16.52 16.69 2,003,387 +0.51(+3.15%)
Sep 18, 2024 16.27 16.34 16.18 16.18 2,067,923 -0.10(-0.61%)
Sep 17, 2024 16.24 16.30 16.23 16.28 2,229,313 +0.23(+1.43%)
Sep 16, 2024 16.03 16.07 16.02 16.05 1,979,941 +0.09(+0.56%)
Sep 13, 2024 15.96 15.97 15.90 15.96 1,641,537 +0.04(+0.25%)
Sep 12, 2024 15.86 15.92 15.76 15.92 2,262,204 +0.16(+1.02%)
Sep 11, 2024 15.67 15.76 15.55 15.76 2,312,311 +0.04(+0.25%)
Sep 10, 2024 15.77 15.79 15.61 15.72 1,695,168 -0.20(-1.26%)
Sep 09, 2024 15.84 15.95 15.83 15.92 1,514,909 +0.10(+0.63%)
Sep 06, 2024 15.92 15.99 15.80 15.82 1,746,340 -0.17(-1.06%)
Sep 05, 2024 15.97 16.06 15.94 15.99 1,472,167 +0.16(+1.01%)
Sep 04, 2024 15.86 15.91 15.82 15.83 1,332,010 +0.02(+0.13%)
Sep 03, 2024 15.88 15.90 15.78 15.81 2,041,417 -0.37(-2.29%)
Aug 30, 2024 16.25 16.25 16.06 16.18 1,664,368 +0.02(+0.12%)
Aug 29, 2024 16.17 16.23 16.13 16.16 1,805,718 +0.19(+1.19%)
Aug 28, 2024 16.09 16.09 15.92 15.97 1,368,946 -0.15(-0.93%)
Aug 27, 2024 16.16 16.16 16.09 16.12 1,116,309 +0.11(+0.69%)
Aug 26, 2024 16.00 16.07 15.98 16.01 1,402,301 +0.11(+0.69%)
Aug 23, 2024 15.84 15.95 15.78 15.90 1,221,813 +0.23(+1.47%)
Aug 22, 2024 15.79 15.79 15.67 15.67 1,350,267 +0.06(+0.38%)
Aug 21, 2024 15.55 15.63 15.52 15.61 906,817 +0.02(+0.13%)
Aug 20, 2024 15.69 15.69 15.55 15.59 1,346,447 -0.23(-1.45%)
Aug 19, 2024 15.74 15.83 15.73 15.82 1,001,555 +0.16(+1.02%)
Aug 16, 2024 15.57 15.68 15.56 15.66 1,995,987 +0.08(+0.51%)
Aug 15, 2024 15.55 15.60 15.48 15.58 1,686,351 +0.16(+1.04%)
Aug 14, 2024 15.54 15.54 15.38 15.42 1,111,449 -0.20(-1.28%)
Aug 13, 2024 15.55 15.63 15.52 15.62 1,004,600 +0.19(+1.23%)
Aug 12, 2024 15.38 15.47 15.37 15.43 1,566,090 -0.03(-0.19%)
Aug 09, 2024 15.40 15.46 15.38 15.46 1,684,295 -0.10(-0.64%)
Aug 08, 2024 15.42 15.61 15.41 15.56 3,851,755 +0.36(+2.37%)
Aug 07, 2024 15.41 15.41 15.17 15.20 3,136,453 +0.10(+0.66%)
Aug 06, 2024 15.04 15.18 15.01 15.10 2,463,880 -0.15(-0.98%)
Aug 05, 2024 15.19 15.32 15.19 15.25 5,899,320 +0.10(+0.66%)
Aug 02, 2024 15.17 15.20 15.06 15.15 3,242,715 -0.09(-0.59%)
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.