Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.11	14.17	14.07	14.07	2,812,403	-0.02(-0.17%)
Feb 26, 2016	14.15	14.19	14.08	14.09	4,121,995	+0.10(+0.72%)
Feb 25, 2016	13.90	13.99	13.83	13.99	12,946,459	-0.02(-0.11%)
Feb 24, 2016	13.84	14.02	13.78	14.01	5,471,720	-0.02(-0.17%)
Feb 23, 2016	14.12	14.14	14.01	14.03	2,611,660	-0.20(-1.42%)
Feb 22, 2016	14.09	14.24	14.09	14.23	4,046,697	+0.38(+2.75%)
Feb 19, 2016	13.84	13.91	13.81	13.85	3,371,955	+0.09(+0.62%)
Feb 18, 2016	13.86	13.86	13.73	13.77	4,977,853	-0.07(-0.51%)
Feb 17, 2016	13.74	13.84	13.73	13.84	3,930,653	+0.21(+1.54%)
Feb 16, 2016	13.64	13.67	13.59	13.62	8,184,652	+0.14(+1.04%)
Feb 12, 2016	13.35	13.48	13.48	13.48	4,370,677	+0.28(+2.12%)
Feb 11, 2016	13.08	13.26	13.06	13.21	11,430,931	+0.00(+0.00%)
Feb 10, 2016	13.22	13.39	13.19	13.21	5,276,202	+0.09(+0.65%)
Feb 09, 2016	13.17	13.26	13.04	13.12	7,417,475	-0.12(-0.88%)
Feb 08, 2016	13.33	13.35	13.14	13.24	7,494,465	-0.21(-1.56%)
Feb 05, 2016	13.62	13.62	13.41	13.45	6,029,413	-0.05(-0.35%)
Feb 04, 2016	13.55	13.66	13.41	13.49	26,840,310	-0.10(-0.74%)
Feb 03, 2016	13.48	13.59	13.31	13.59	9,828,244	+0.01(+0.06%)
Feb 02, 2016	13.73	13.74	13.55	13.59	6,519,361	-0.27(-1.96%)

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.