Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

14.74 +0.09 (+0.61%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.56	25.64	25.54	25.57	5,052,216	+0.05(+0.21%)
May 27, 2021	25.50	25.55	25.46	25.52	5,779,550	+0.02(+0.07%)
May 26, 2021	25.45	25.53	25.45	25.50	3,900,345	+0.28(+1.12%)
May 25, 2021	25.15	25.24	25.14	25.22	4,636,069	+0.45(+1.84%)
May 24, 2021	24.75	24.82	24.75	24.76	2,727,277	-0.05(-0.18%)
May 21, 2021	24.80	24.86	24.76	24.81	4,416,119	+0.02(+0.07%)
May 20, 2021	24.81	24.83	24.76	24.79	5,204,366	-0.07(-0.29%)
May 19, 2021	24.64	24.88	24.62	24.86	5,292,213	+0.08(+0.33%)
May 18, 2021	24.87	24.93	24.75	24.78	4,419,484	+0.11(+0.44%)
May 17, 2021	24.55	24.70	24.54	24.67	4,250,586	+0.02(+0.07%)
May 14, 2021	24.73	24.74	24.65	24.65	6,229,114	+0.20(+0.82%)
May 13, 2021	24.40	24.54	24.37	24.45	6,017,323	-0.02(-0.07%)
May 12, 2021	24.62	24.65	24.45	24.47	4,228,999	-0.22(-0.88%)
May 11, 2021	24.63	24.93	24.57	24.69	4,921,223	-0.59(-2.34%)
May 10, 2021	25.35	25.38	25.25	25.28	6,822,266	+0.09(+0.36%)
May 07, 2021	25.15	25.21	25.05	25.19	6,254,302	+0.17(+0.69%)
May 06, 2021	24.90	25.03	24.89	25.02	6,006,370	+0.25(+0.99%)
May 05, 2021	24.75	24.80	24.68	24.77	4,802,651	+0.05(+0.22%)
May 04, 2021	24.68	24.74	24.57	24.72	4,734,446	-0.01(-0.04%)

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.