Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.83	19.85	19.79	19.80	2,562,633	+0.09(+0.46%)
Jul 28, 2017	19.68	19.73	19.65	19.71	2,476,991	+0.09(+0.46%)
Jul 27, 2017	19.70	19.73	19.53	19.62	4,657,820	-0.02(-0.12%)
Jul 26, 2017	19.57	19.66	19.54	19.64	3,892,645	+0.02(+0.08%)
Jul 25, 2017	19.64	19.66	19.61	19.63	4,056,279	+0.01(+0.04%)
Jul 24, 2017	19.63	19.64	19.60	19.62	3,064,152	+0.09(+0.46%)
Jul 21, 2017	19.53	19.56	19.51	19.53	2,550,665	+0.04(+0.21%)
Jul 20, 2017	19.47	19.53	19.46	19.49	4,020,472	+0.05(+0.25%)
Jul 19, 2017	19.43	19.46	19.41	19.44	2,679,746	+0.04(+0.21%)
Jul 18, 2017	19.41	19.44	19.35	19.40	6,933,253	+0.02(+0.13%)
Jul 17, 2017	19.37	19.38	19.32	19.38	2,679,324	-0.10(-0.50%)
Jul 14, 2017	19.38	19.49	19.38	19.47	3,279,131	+0.07(+0.38%)
Jul 13, 2017	19.34	19.44	19.34	19.40	2,489,532	+0.10(+0.51%)
Jul 12, 2017	19.21	19.33	19.20	19.30	4,890,982	+0.16(+0.85%)
Jul 11, 2017	19.15	19.16	19.10	19.14	1,988,969	+0.14(+0.73%)
Jul 10, 2017	18.98	19.03	18.97	19.00	2,057,240	+0.12(+0.65%)
Jul 07, 2017	18.87	18.90	18.83	18.88	2,133,662	+0.08(+0.43%)
Jul 06, 2017		18.89	18.78	18.80	4,649,419	-0.12(-0.65%)
Jul 05, 2017	18.82	18.92	18.81	18.92	3,594,128	-0.11(-0.60%)

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.