Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.16 -0.33 (-1.89%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.90	13.99	13.88	13.97	15,719,497	+0.35(+2.57%)
Jan 28, 2016	13.69	13.72	13.56	13.62	5,649,902	+0.10(+0.75%)
Jan 27, 2016	13.61	13.70	13.46	13.52	20,696,652	-0.14(-1.03%)
Jan 26, 2016	13.53	13.66	13.53	13.66	3,745,354	+0.17(+1.27%)
Jan 25, 2016	13.61	13.63	13.49	13.49	5,890,556	-0.18(-1.31%)
Jan 22, 2016	13.61	13.72	13.60	13.66	9,647,537	+0.27(+2.03%)
Jan 21, 2016	13.37	13.52	13.28	13.39	12,887,414	-0.02(-0.12%)
Jan 20, 2016	13.36	13.50	13.17	13.41	11,051,401	-0.46(-3.31%)
Jan 19, 2016	14.02	14.05	13.79	13.87	7,404,711	+0.07(+0.51%)
Jan 15, 2016	13.86	13.80	13.80	13.80	10,083,338	-0.47(-3.27%)
Jan 14, 2016	14.11	14.29	14.02	14.26	9,183,439	+0.09(+0.66%)
Jan 13, 2016	14.38	14.40	14.14	14.17	7,284,678	-0.09(-0.60%)
Jan 12, 2016	14.32	14.37	14.18	14.25	10,784,401	+0.01(+0.05%)
Jan 11, 2016	14.32	14.36	14.17	14.25	7,015,181	-0.08(-0.54%)
Jan 08, 2016	14.57	14.57	14.30	14.32	7,727,406	-0.24(-1.65%)
Jan 07, 2016	14.61	14.80	14.53	14.57	9,466,209	-0.29(-1.94%)
Jan 06, 2016	14.85	14.92	14.80	14.85	4,605,213	-0.27(-1.80%)
Jan 05, 2016	15.16	15.19	15.08	15.13	4,799,864	+0.05(+0.36%)

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.