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 (%)
Nov 29, 2013	15.02	15.08	14.98	15.07	2,198,698	-0.03(-0.19%)
Nov 27, 2013	15.00	15.13	15.00	15.10	3,766,986	+0.15(+1.02%)
Nov 26, 2013	14.91	14.97	14.89	14.94	3,721,202	+0.12(+0.78%)
Nov 25, 2013	14.89	14.93	14.80	14.83	1,607,689	-0.16(-1.07%)
Nov 22, 2013	14.93	15.00	14.90	14.99	2,202,874	+0.04(+0.29%)
Nov 21, 2013	14.91	14.95	14.86	14.94	2,624,906	+0.07(+0.49%)
Nov 20, 2013	14.94	14.97	14.85	14.87	2,884,296	-0.04(-0.29%)
Nov 19, 2013	14.95	14.99	14.89	14.91	3,461,530	-0.14(-0.92%)
Nov 18, 2013	15.04	15.12	15.02	15.05	4,030,442	+0.26(+1.77%)
Nov 15, 2013	14.72	14.89	14.70	14.79	6,385,428	+0.25(+1.75%)
Nov 14, 2013	14.47	14.56	14.42	14.54	3,694,596	+0.05(+0.35%)
Nov 13, 2013	14.37	14.50	14.36	14.49	2,873,898	+0.01(+0.05%)
Nov 12, 2013	14.53	14.54	14.43	14.48	1,794,412	-0.13(-0.89%)
Nov 11, 2013	14.61	14.66	14.59	14.61	2,081,823	+0.07(+0.45%)
Nov 08, 2013	14.51	14.57	14.48	14.54	19,631,084	+0.07(+0.50%)
Nov 07, 2013	14.59	14.64	14.45	14.47	3,591,496	-0.22(-1.48%)
Nov 06, 2013	14.70	14.72	14.66	14.69	1,768,959	+0.04(+0.25%)
Nov 05, 2013	14.61	14.67	14.59	14.65	3,104,352	-0.23(-1.56%)
Nov 04, 2013	14.86	14.90	14.81	14.89	2,295,599	-0.03(-0.19%)

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.