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 (%)
Jan 31, 2023	21.18	21.18	21.00	21.17	4,403,379	-0.27(-1.25%)
Jan 30, 2023	21.46	21.54	21.42	21.43	1,817,498	-0.12(-0.53%)
Jan 27, 2023	21.59	21.62	21.50	21.55	2,619,707	-0.12(-0.58%)
Jan 26, 2023	21.60	21.67	21.52	21.67	2,391,253	+0.00(+0.00%)
Jan 25, 2023	21.58	21.68	21.44	21.67	2,909,641	+0.04(+0.18%)
Jan 24, 2023	21.59	21.69	21.54	21.64	2,514,028	-0.05(-0.22%)
Jan 23, 2023	21.51	21.74	21.48	21.68	3,358,610	+0.29(+1.35%)
Jan 20, 2023	21.26	21.40	21.19	21.40	4,169,186	+0.24(+1.13%)
Jan 19, 2023	21.06	21.22	21.05	21.16	4,247,969	+0.27(+1.29%)
Jan 18, 2023	21.12	21.16	20.89	20.89	4,058,436	-0.08(-0.37%)
Jan 17, 2023	20.95	20.99	20.90	20.96	3,219,864	-0.23(-1.09%)
Jan 13, 2023	21.09	21.20	21.09	21.19	3,323,709	-0.04(-0.18%)
Jan 12, 2023	21.16	21.25	21.00	21.23	4,468,843	+0.18(+0.87%)
Jan 11, 2023	20.94	21.10	20.86	21.05	4,223,444	-0.08(-0.36%)
Jan 10, 2023	21.02	21.15	20.93	21.13	1,866,502	+0.05(+0.23%)
Jan 09, 2023	21.20	21.23	21.04	21.08	3,365,613	-0.11(-0.50%)
Jan 06, 2023	20.99	21.19	20.93	21.19	2,585,859	+0.09(+0.41%)
Jan 05, 2023	21.07	21.14	20.99	21.10	2,756,808	-0.19(-0.90%)
Jan 04, 2023	21.05	21.32	21.04	21.29	4,178,046	+0.63(+3.07%)

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.