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 31, 2022	21.87	22.13		22.13	4,493,050	+0.22(+1.02%)
Jan 28, 2022	21.80	21.92	21.68	21.90	5,040,666	-0.37(-1.68%)
Jan 27, 2022	22.35	22.42	22.23	22.28	5,906,432	-0.03(-0.13%)
Jan 26, 2022	22.55	22.62	22.28	22.30	4,554,949	-0.31(-1.36%)
Jan 25, 2022	22.51	22.68	22.48	22.61	6,569,062	-0.10(-0.45%)
Jan 24, 2022	22.74	22.74	22.49	22.71	11,025,426	-0.03(-0.12%)
Jan 21, 2022	22.93	22.96	22.72	22.74	4,838,255	+0.07(+0.33%)
Jan 20, 2022	22.84	22.98	22.65	22.67	6,373,457	+0.45(+2.02%)
Jan 19, 2022	22.27	22.37	22.22	22.22	5,687,550	+0.21(+0.93%)
Jan 18, 2022	22.02	22.06	21.94	22.01	6,970,488	-0.32(-1.42%)
Jan 14, 2022				22.33	0	+0.35(+1.61%)
Jan 13, 2022	22.14	22.14	21.98	21.98	3,211,316	-0.16(-0.72%)
Jan 12, 2022	22.01	22.14	21.94	22.14	4,481,166	+0.34(+1.54%)
Jan 11, 2022	21.67	21.81	21.60	21.80	4,921,160	+0.03(+0.13%)
Jan 10, 2022	21.70	21.79	21.64	21.77	3,327,394	-0.08(-0.38%)
Jan 07, 2022	21.78	21.89	21.76	21.86	3,569,338	+0.33(+1.52%)
Jan 06, 2022	21.54	21.65	21.49	21.53	4,519,722	+0.01(+0.04%)
Jan 05, 2022	21.60	21.65	21.49	21.52	4,679,924	-0.34(-1.54%)
Jan 04, 2022	21.77	21.91	21.76	21.86	4,937,947	+0.14(+0.64%)

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.