Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.10 -0.06 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.72	15.74	15.67	15.71	2,333,642	-0.05(-0.33%)
Jun 27, 2014	15.70	15.78	15.70	15.76	2,007,405	+0.10(+0.62%)
Jun 26, 2014	15.68	15.80	15.63	15.67	2,359,510	+0.17(+1.07%)
Jun 25, 2014	15.40	15.52	15.39	15.50	2,273,759	+0.17(+1.12%)
Jun 24, 2014	15.37	15.45	15.32	15.33	1,423,568	+0.00(+0.00%)
Jun 23, 2014	15.31	15.34	15.28	15.33	3,060,757	-0.18(-1.18%)
Jun 20, 2014	15.50	15.51	15.45	15.51	1,641,705	-0.02(-0.14%)
Jun 19, 2014	15.54	15.56	15.50	15.53	2,025,042	+0.01(+0.05%)
Jun 18, 2014	15.48	15.53	15.41	15.53	3,565,396	+0.01(+0.09%)
Jun 17, 2014	15.47	15.53	15.45	15.51	1,678,133	-0.05(-0.33%)
Jun 16, 2014	15.57	15.61	15.53	15.56	2,676,373	-0.04(-0.28%)
Jun 13, 2014	15.67	15.67	15.59	15.61	2,715,569	+0.14(+0.90%)
Jun 12, 2014	15.55	15.59	15.45	15.47	3,533,300	-0.05(-0.33%)
Jun 11, 2014	15.50	15.53	15.49	15.52	1,319,363	-0.07(-0.47%)
Jun 10, 2014	15.61	15.61	15.55	15.59	1,722,540	+0.07(+0.47%)
Jun 06, 2014	15.53	15.54	15.47	15.52	3,146,054	-0.18(-1.17%)
Jun 05, 2014	15.68	15.75	15.67	15.70	2,222,922	+0.05(+0.33%)
Jun 04, 2014	15.64	15.67	15.60	15.65	2,500,981	-0.07(-0.47%)
Jun 03, 2014	15.64	15.72	15.61	15.72	3,867,389	+0.07(+0.47%)

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.