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 28, 2018	21.64	21.71	21.45	21.45	6,441,755	-0.21(-0.97%)
Feb 27, 2018	21.75	21.80	21.58	21.66	15,604,813	-0.12(-0.54%)
Feb 26, 2018	21.72	21.80	21.65	21.78	5,688,686	+0.29(+1.37%)
Feb 23, 2018	21.39	21.49	21.34	21.49	4,706,766	+0.26(+1.22%)
Feb 22, 2018			21.22	21.23	5,203,272	-0.05(-0.24%)
Feb 21, 2018	21.48	21.61	21.27	21.28	8,195,025	+0.05(+0.24%)
Feb 20, 2018	21.14	21.27	21.14	21.23	8,828,435	-0.09(-0.43%)
Feb 16, 2018		21.32	21.32	21.32	0	-0.03(-0.12%)
Feb 15, 2018	21.26	21.36	21.12	21.34	4,527,956	+0.24(+1.15%)
Feb 14, 2018	20.73	21.13	20.72	21.10	6,053,045	+0.39(+1.86%)
Feb 13, 2018	20.57	20.75	20.55	20.71	8,518,694	+0.13(+0.65%)
Feb 12, 2018	20.45	20.66	20.36	20.58	6,693,941	+0.17(+0.82%)
Feb 09, 2018	20.34	20.53	19.95	20.41	14,300,309	-0.15(-0.73%)
Feb 08, 2018	21.01	21.04	20.56	20.56	12,502,272	-0.31(-1.49%)
Feb 07, 2018	20.96	21.16	20.86	20.87	10,610,587	-0.50(-2.35%)
Feb 06, 2018	20.86	21.57	20.83	21.38	20,962,090	+0.05(+0.24%)
Feb 05, 2018	21.68	21.80	21.07	21.33	11,630,537	-0.44(-2.04%)
Feb 02, 2018	21.98	22.00	21.77	21.77	7,795,530	-0.34(-1.55%)

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.