Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.84 +0.15 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	20.16	20.23	19.94	19.95	7,795,681	-0.15(-0.74%)
Apr 28, 2022	20.12	20.13	19.93	20.10	7,262,179	+0.16(+0.80%)
Apr 27, 2022	19.85	20.02	19.81	19.94	5,525,490	+0.22(+1.14%)
Apr 26, 2022	19.90	19.95	19.70	19.72	4,297,407	-0.25(-1.26%)
Apr 25, 2022	19.92	20.00	19.79	19.97	4,707,705	-0.26(-1.29%)
Apr 22, 2022	20.36	20.42	20.22	20.23	4,410,690	+0.00(+0.00%)
Apr 21, 2022	20.49	20.53	20.20	20.23	4,675,279	-0.25(-1.23%)
Apr 20, 2022	20.56	20.58	20.48	20.49	2,785,323	-0.07(-0.32%)
Apr 19, 2022	20.44	20.56	20.35	20.55	3,918,423	+0.02(+0.09%)
Apr 18, 2022	20.48	20.62	20.46	20.53	2,279,705	-0.09(-0.45%)
Apr 14, 2022	20.68	20.69	20.61	20.63	2,776,150	+0.02(+0.09%)
Apr 13, 2022	20.51	20.64	20.47	20.61	4,352,159	+0.04(+0.18%)
Apr 12, 2022	20.70	20.72	20.54	20.57	3,496,933	-0.06(-0.27%)
Apr 11, 2022	20.75	20.80	20.60	20.63	4,918,677	-0.49(-2.34%)
Apr 08, 2022	21.07	21.18	21.05	21.12	3,938,122	+0.21(+0.98%)
Apr 07, 2022	20.97	21.02	20.82	20.92	3,041,379	-0.15(-0.71%)
Apr 06, 2022	21.10	21.18	20.98	21.06	7,031,023	-0.27(-1.27%)
Apr 05, 2022	21.53	21.55	21.31	21.34	2,573,693	-0.22(-1.04%)
Apr 04, 2022	21.48	21.56	21.41	21.56	3,522,220	+0.16(+0.74%)

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.