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 29, 2022	20.05	20.14	20.00	20.13	3,048,803	-0.23(-1.12%)
Jul 28, 2022	20.33	20.38	20.19	20.36	2,864,369	-0.03(-0.14%)
Jul 27, 2022	20.27	20.40	20.23	20.38	2,978,862	+0.16(+0.80%)
Jul 26, 2022	20.32	20.35	20.21	20.22	2,179,879	+0.04(+0.19%)
Jul 25, 2022	20.15	20.21	20.14	20.19	3,391,782	+0.23(+1.14%)
Jul 22, 2022	20.07	20.07	19.92	19.96	2,736,723	-0.14(-0.71%)
Jul 21, 2022	20.05	20.10	20.01	20.10	2,268,587	-0.24(-1.16%)
Jul 20, 2022	20.31	20.37	20.26	20.34	2,585,650	-0.07(-0.32%)
Jul 19, 2022	20.30	20.43	20.27	20.40	1,783,435	+0.13(+0.65%)
Jul 18, 2022	20.38	20.45	20.25	20.27	3,164,779	+0.17(+0.85%)
Jul 15, 2022	20.04	20.11	19.98	20.10	3,120,023	-0.15(-0.75%)
Jul 14, 2022	20.21	20.29	20.16	20.25	5,063,116	-0.18(-0.88%)
Jul 13, 2022	20.28	20.49	20.25	20.43	3,150,336	+0.04(+0.19%)
Jul 12, 2022	20.44	20.45	20.34	20.39	2,844,487	+0.04(+0.19%)
Jul 11, 2022	20.46	20.47	20.35	20.36	3,130,344	-0.50(-2.41%)
Jul 08, 2022	20.83	20.90	20.74	20.86	4,911,485	-0.05(-0.23%)
Jul 07, 2022	20.80	20.91	20.79	20.91	5,220,238	+0.32(+1.56%)
Jul 06, 2022	20.60	20.64	20.51	20.58	4,844,079	-0.17(-0.82%)
Jul 05, 2022	20.62	20.76	20.52	20.75	5,893,383	-0.24(-1.13%)

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.