Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.23 -0.26 (-1.49%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.05	18.10	17.98	17.98	3,682,908	-0.16(-0.88%)
May 28, 2015	18.10	18.17	18.03	18.14	8,466,696	-0.33(-1.77%)
May 27, 2015	18.47	18.49	18.39	18.47	6,256,684	-0.13(-0.69%)
May 26, 2015	18.70	18.72	18.53	18.60	9,475,076	-0.02(-0.12%)
May 22, 2015	18.51	18.62	18.62	18.62	4,491,566	+0.33(+1.78%)
May 21, 2015	18.25	18.30	18.24	18.29	3,009,792	+0.11(+0.63%)
May 20, 2015	18.12	18.22	18.11	18.18	2,443,480	-0.09(-0.50%)
May 19, 2015	18.28	18.28	18.23	18.27	1,960,205	+0.02(+0.08%)
May 18, 2015	18.16	18.26	18.16	18.25	2,082,579	-0.13(-0.70%)
May 15, 2015	18.28	18.38	18.28	18.38	3,703,728	+0.46(+2.54%)
May 14, 2015	17.90	17.94	17.84	17.93	3,249,819	+0.12(+0.68%)
May 13, 2015	17.80	17.87	17.80	17.81	7,778,098	-0.11(-0.59%)
May 12, 2015	17.85	17.93	17.83	17.91	2,624,512	-0.05(-0.25%)
May 11, 2015	18.05	18.06	17.95	17.96	3,507,802	-0.16(-0.88%)
May 08, 2015	18.06	18.16	18.04	18.12	4,484,798	+0.23(+1.27%)
May 07, 2015	17.87	17.92	17.82	17.89	4,310,575	-0.01(-0.04%)
May 06, 2015	18.13	18.13	17.89	17.90	3,955,832	-0.21(-1.17%)
May 05, 2015	18.22	18.24	18.08	18.11	4,804,480	-0.35(-1.89%)
May 04, 2015	18.41	18.47	18.35	18.46	2,737,988	+0.22(+1.21%)

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.