Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 +0.27 (+1.72%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	15.97	16.01	15.91	15.98	1,897,904	+0.27(+1.72%)
Apr 25, 2024	15.56	15.74	15.56	15.71	1,563,625	+0.21(+1.35%)
Apr 24, 2024	15.47	15.52	15.42	15.50	1,490,609	+0.25(+1.64%)
Apr 23, 2024	15.17	15.25	15.15	15.25	1,415,947	+0.26(+1.73%)
Apr 22, 2024	14.88	15.00	14.83	14.99	1,473,707	+0.29(+1.97%)
Apr 19, 2024	14.69	14.75	14.66	14.70	2,024,631	-0.04(-0.27%)
Apr 18, 2024	14.72	14.83	14.71	14.74	1,479,943	+0.09(+0.61%)
Apr 17, 2024	14.71	14.72	14.64	14.65	2,026,954	-0.02(-0.14%)
Apr 16, 2024	14.75	14.76	14.65	14.67	2,939,037	-0.28(-1.87%)
Apr 15, 2024	15.15	15.15	14.95	14.95	4,326,580	-0.21(-1.39%)
Apr 12, 2024	15.30	15.30	15.14	15.16	5,623,875	-0.52(-3.32%)
Apr 11, 2024	15.71	15.74	15.56	15.68	2,818,767	+0.10(+0.64%)
Apr 10, 2024	15.66	15.66	15.55	15.58	2,514,311	-0.18(-1.14%)
Apr 09, 2024	15.74	15.79	15.71	15.76	1,713,527	+0.17(+1.09%)
Apr 08, 2024	15.65	15.66	15.59	15.59	2,001,954	-0.03(-0.19%)
Apr 05, 2024	15.54	15.64	15.53	15.62	2,244,653	+0.09(+0.58%)
Apr 04, 2024	15.75	15.78	15.53	15.53	2,734,830	-0.11(-0.70%)
Apr 03, 2024	15.61	15.66	15.56	15.64	2,878,700	-0.17(-1.08%)
Apr 02, 2024	15.83	15.89	15.79	15.81	2,795,810	+0.16(+1.02%)

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.