Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.18 -0.10 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.25 23.29 23.24 23.28 5,850,158 +0.00(+0.00%)
Aug 30, 2021 23.26 23.31 23.23 23.28 3,623,802 -0.02(-0.08%)
Aug 27, 2021 23.21 23.31 23.15 23.30 3,145,222 +0.10(+0.43%)
Aug 26, 2021 23.19 23.24 23.16 23.20 3,494,755 -0.09(-0.39%)
Aug 25, 2021 23.28 23.34 23.24 23.29 4,901,390 +0.01(+0.04%)
Aug 24, 2021 23.33 23.34 23.19 23.28 10,170,683 -0.06(-0.27%)
Aug 23, 2021 23.34 23.40 23.29 23.34 4,931,499 +0.14(+0.58%)
Aug 20, 2021 23.12 23.23 22.98 23.21 6,209,602 -0.11(-0.46%)
Aug 19, 2021 23.23 23.39 23.23 23.32 5,130,240 +0.00(+0.00%)
Aug 18, 2021 23.43 23.50 23.31 23.32 5,102,769 -0.05(-0.23%)
Aug 17, 2021 23.37 23.44 23.33 23.37 5,247,202 -0.26(-1.11%)
Aug 16, 2021 23.46 23.63 23.38 23.63 6,198,227 +0.14(+0.62%)
Aug 13, 2021 23.43 23.52 23.42 23.49 2,754,990 +0.22(+0.93%)
Aug 12, 2021 23.33 23.34 23.24 23.27 3,198,460 -0.19(-0.81%)
Aug 11, 2021 23.50 23.52 23.38 23.46 5,137,261 +0.05(+0.23%)
Aug 10, 2021 23.33 23.43 23.30 23.41 4,552,654 -0.07(-0.31%)
Aug 09, 2021 23.48 23.51 23.46 23.48 4,025,804 +0.09(+0.39%)
Aug 06, 2021 23.47 23.47 23.29 23.39 7,151,336 -0.05(-0.19%)
Aug 05, 2021 23.39 23.44 23.38 23.43 3,534,349 -0.11(-0.46%)
Aug 04, 2021 23.58 23.59 23.50 23.54 5,010,307 -0.11(-0.46%)
Aug 03, 2021 23.59 23.68 23.50 23.65 3,438,865 +0.10(+0.42%)
Aug 02, 2021 23.71 23.73 23.54 23.55 8,006,424 -0.01(-0.04%)
Jul 30, 2021 23.39 23.59 23.39 23.56 6,939,208 +0.18(+0.77%)
Jul 29, 2021 23.43 23.49 23.37 23.38 5,866,931 +0.12(+0.50%)
Jul 28, 2021 23.18 23.27 23.05 23.26 13,906,074 +0.21(+0.90%)
Jul 27, 2021 23.08 23.13 22.82 23.06 14,039,649 -0.71(-3.00%)
Jul 26, 2021 23.69 23.83 23.67 23.77 5,772,229 -0.33(-1.35%)
Jul 23, 2021 24.09 24.09 23.97 24.09 5,798,730 -0.26(-1.08%)
Jul 22, 2021 24.38 24.41 24.27 24.36 5,680,805 +0.15(+0.63%)
Jul 21, 2021 23.93 24.21 23.93 24.20 3,879,419 +0.31(+1.29%)
Jul 20, 2021 23.77 23.95 23.75 23.90 4,828,141 +0.09(+0.38%)
Jul 19, 2021 23.85 23.96 23.72 23.80 6,998,099 -0.46(-1.90%)
Jul 16, 2021 24.37 24.42 24.25 24.27 7,076,699 +0.07(+0.30%)
Jul 15, 2021 24.13 24.21 24.13 24.19 5,533,553 +0.13(+0.53%)
Jul 14, 2021 24.06 24.10 24.01 24.07 3,469,472 -0.14(-0.60%)
Jul 13, 2021 24.25 24.29 24.18 24.21 3,076,940 +0.11(+0.45%)
Jul 12, 2021 23.98 24.10 23.98 24.10 3,583,227 +0.15(+0.64%)
Jul 09, 2021 23.85 23.95 23.83 23.95 6,759,413 +0.05(+0.19%)
Jul 08, 2021 23.83 23.98 23.81 23.90 3,872,731 -0.33(-1.38%)
Jul 07, 2021 24.21 24.27 24.07 24.24 5,925,944 +0.26(+1.09%)
Jul 06, 2021 24.05 24.08 23.90 23.98 3,194,197 -0.14(-0.60%)
Jul 02, 2021 23.95 24.13 23.95 24.12 3,232,983 -0.06(-0.26%)
Jul 01, 2021 24.17 24.19 24.08 24.18 4,477,670 +0.05(+0.19%)
Jun 30, 2021 24.18 24.18 24.11 24.14 4,127,397 -0.06(-0.26%)
Jun 29, 2021 24.16 24.22 24.12 24.20 7,655,871 -0.07(-0.30%)
Jun 28, 2021 24.36 24.37 24.22 24.27 4,575,942 -0.14(-0.59%)
Jun 25, 2021 24.39 24.42 24.38 24.42 3,538,622 +0.14(+0.56%)
Jun 24, 2021 24.27 24.30 24.23 24.28 3,014,541 +0.11(+0.45%)
Jun 23, 2021 24.21 24.24 24.16 24.18 3,362,398 +0.15(+0.64%)
Jun 22, 2021 23.94 24.02 23.85 24.02 5,849,976 -0.03(-0.11%)
Jun 21, 2021 24.01 24.07 23.93 24.05 3,963,698 -0.09(-0.37%)
Jun 18, 2021 24.16 24.20 24.11 24.14 5,082,480 +0.11(+0.45%)
Jun 17, 2021 24.09 24.17 23.99 24.03 6,733,861 +0.01(+0.04%)
Jun 16, 2021 24.12 24.17 24.01 24.02 5,443,641 -0.05(-0.19%)
Jun 15, 2021 24.19 24.19 24.05 24.07 5,327,752 -0.35(-1.44%)
Jun 14, 2021 24.39 24.43 24.34 24.42 4,224,971 +0.06(+0.26%)
Jun 11, 2021 24.45 24.45 24.30 24.36 5,627,716 -0.02(-0.07%)
Jun 10, 2021 24.40 24.41 24.29 24.37 2,858,176 +0.01(+0.04%)
Jun 09, 2021 24.42 24.44 24.35 24.36 3,137,152 -0.04(-0.18%)
Jun 08, 2021 24.43 24.43 24.33 24.41 2,461,339 +0.02(+0.07%)
Jun 07, 2021 24.45 24.45 24.35 24.39 2,022,178 -0.11(-0.44%)
Jun 04, 2021 24.48 24.50 24.40 24.50 4,443,019 +0.02(+0.07%)
Jun 03, 2021 24.43 24.50 24.38 24.48 4,917,619 -0.22(-0.90%)
Jun 02, 2021 24.76 24.76 24.68 24.70 3,318,584 -0.11(-0.43%)
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.