Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.94 -0.04 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.48	16.53	16.46	16.50	3,254,441	+0.01(+0.05%)
Jan 30, 2017	16.51	16.51	16.43	16.49	2,037,313	-0.02(-0.14%)
Jan 27, 2017	16.56	16.60	16.46	16.51	5,449,798	+0.02(+0.14%)
Jan 26, 2017	16.45	16.56	16.43	16.49	8,623,440	+0.04(+0.24%)
Jan 25, 2017	16.38	16.45	16.37	16.45	10,103,062	+0.08(+0.48%)
Jan 24, 2017	16.29	16.39	16.28	16.37	3,423,121	+0.08(+0.48%)
Jan 23, 2017	16.22	16.30	16.20	16.29	3,108,365	+0.03(+0.19%)
Jan 20, 2017	16.27	16.27	16.18	16.26	3,037,399	+0.00(+0.00%)
Jan 19, 2017	16.26	16.32	16.22	16.26	5,068,488	-0.03(-0.19%)
Jan 18, 2017	16.36	16.36	16.29	16.29	3,644,422	+0.11(+0.68%)
Jan 17, 2017	16.17	16.20	16.14	16.18	3,482,842	+0.02(+0.15%)
Jan 13, 2017		16.16	16.16	16.16	0	+0.09(+0.54%)
Jan 12, 2017	16.18	16.18	16.04	16.07	27,326,044	-0.23(-1.40%)
Jan 11, 2017	16.29	16.36	16.26	16.30	4,440,701	+0.07(+0.43%)
Jan 10, 2017	16.15	16.32	16.15	16.23	5,590,817	+0.30(+1.87%)
Jan 09, 2017	15.95	15.97	15.93	15.93	1,658,144	+0.07(+0.45%)
Jan 06, 2017	15.87	15.90	15.82	15.86	2,694,709	-0.06(-0.39%)
Jan 05, 2017	15.77	15.99	15.77	15.93	11,096,514	+0.29(+1.86%)
Jan 04, 2017	15.56	15.64	15.56	15.64	7,635,496	+0.10(+0.66%)

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.