Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.68 +0.50 (+3.06%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.27 23.30 23.25 23.29 5,846,849 +0.00(+0.00%)
Aug 30, 2021 23.28 23.32 23.24 23.29 3,621,752 -0.02(-0.08%)
Aug 27, 2021 23.22 23.32 23.17 23.31 3,143,443 +0.10(+0.43%)
Aug 26, 2021 23.20 23.26 23.18 23.21 3,492,778 -0.09(-0.39%)
Aug 25, 2021 23.29 23.35 23.26 23.30 4,898,618 +0.01(+0.04%)
Aug 24, 2021 23.34 23.35 23.20 23.29 10,164,930 -0.06(-0.27%)
Aug 23, 2021 23.36 23.42 23.30 23.36 4,928,710 +0.14(+0.58%)
Aug 20, 2021 23.13 23.24 23.00 23.22 6,206,090 -0.11(-0.47%)
Aug 19, 2021 23.24 23.40 23.24 23.33 5,127,338 +0.00(+0.00%)
Aug 18, 2021 23.45 23.51 23.32 23.33 5,099,883 -0.05(-0.23%)
Aug 17, 2021 23.38 23.46 23.34 23.38 5,244,234 -0.26(-1.11%)
Aug 16, 2021 23.48 23.64 23.39 23.65 6,194,721 +0.14(+0.62%)
Aug 13, 2021 23.45 23.53 23.43 23.50 2,753,432 +0.22(+0.93%)
Aug 12, 2021 23.34 23.36 23.26 23.29 3,196,651 -0.19(-0.81%)
Aug 11, 2021 23.51 23.54 23.39 23.48 5,134,355 +0.05(+0.23%)
Aug 10, 2021 23.34 23.44 23.31 23.42 4,550,079 -0.07(-0.31%)
Aug 09, 2021 23.49 23.52 23.47 23.49 4,023,527 +0.09(+0.39%)
Aug 06, 2021 23.48 23.48 23.31 23.40 7,147,291 -0.05(-0.19%)
Aug 05, 2021 23.40 23.46 23.40 23.45 3,532,350 -0.11(-0.46%)
Aug 04, 2021 23.59 23.60 23.52 23.56 5,007,473 -0.11(-0.46%)
Aug 03, 2021 23.60 23.69 23.51 23.66 3,436,920 +0.10(+0.42%)
Aug 02, 2021 23.72 23.74 23.55 23.57 8,001,895 -0.01(-0.04%)
Jul 30, 2021 23.40 23.60 23.40 23.57 6,935,283 +0.18(+0.77%)
Jul 29, 2021 23.44 23.50 23.38 23.39 5,863,612 +0.12(+0.50%)
Jul 28, 2021 23.19 23.29 23.06 23.28 13,898,209 +0.21(+0.90%)
Jul 27, 2021 23.10 23.14 22.83 23.07 14,031,708 -0.71(-3.00%)
Jul 26, 2021 23.70 23.85 23.69 23.78 5,768,964 -0.33(-1.35%)
Jul 23, 2021 24.10 24.11 23.98 24.11 5,795,450 -0.26(-1.08%)
Jul 22, 2021 24.40 24.43 24.29 24.37 5,677,592 +0.15(+0.63%)
Jul 21, 2021 23.95 24.23 23.95 24.22 3,877,225 +0.31(+1.29%)
Jul 20, 2021 23.78 23.96 23.76 23.91 4,825,411 +0.09(+0.38%)
Jul 19, 2021 23.86 23.97 23.74 23.82 6,994,140 -0.46(-1.90%)
Jul 16, 2021 24.39 24.43 24.26 24.28 7,072,696 +0.07(+0.30%)
Jul 15, 2021 24.14 24.23 24.14 24.21 5,530,423 +0.13(+0.53%)
Jul 14, 2021 24.07 24.12 24.03 24.08 3,467,509 -0.14(-0.60%)
Jul 13, 2021 24.26 24.30 24.19 24.23 3,075,200 +0.11(+0.45%)
Jul 12, 2021 23.99 24.12 23.99 24.12 3,581,200 +0.15(+0.64%)
Jul 09, 2021 23.86 23.96 23.85 23.96 6,755,589 +0.05(+0.19%)
Jul 08, 2021 23.85 23.99 23.82 23.92 3,870,540 -0.33(-1.38%)
Jul 07, 2021 24.23 24.29 24.08 24.25 5,922,592 +0.26(+1.09%)
Jul 06, 2021 24.06 24.09 23.92 23.99 3,192,390 -0.14(-0.60%)
Jul 02, 2021 23.96 24.14 23.96 24.13 3,231,154 -0.06(-0.26%)
Jul 01, 2021 24.18 24.21 24.09 24.20 4,475,137 +0.05(+0.19%)
Jun 30, 2021 24.19 24.19 24.13 24.15 4,125,063 -0.06(-0.26%)
Jun 29, 2021 24.17 24.23 24.13 24.22 7,651,541 -0.07(-0.30%)
Jun 28, 2021 24.37 24.38 24.23 24.29 4,573,354 -0.14(-0.59%)
Jun 25, 2021 24.41 24.43 24.40 24.43 3,536,620 +0.14(+0.56%)
Jun 24, 2021 24.29 24.31 24.24 24.30 3,012,836 +0.11(+0.45%)
Jun 23, 2021 24.23 24.25 24.17 24.19 3,360,497 +0.15(+0.64%)
Jun 22, 2021 23.95 24.04 23.86 24.04 5,846,668 -0.03(-0.11%)
Jun 21, 2021 24.03 24.08 23.95 24.06 3,961,456 -0.09(-0.37%)
Jun 18, 2021 24.17 24.21 24.13 24.15 5,079,606 +0.11(+0.45%)
Jun 17, 2021 24.11 24.18 24.00 24.04 6,730,052 +0.01(+0.04%)
Jun 16, 2021 24.13 24.18 24.02 24.04 5,440,562 -0.05(-0.19%)
Jun 15, 2021 24.21 24.21 24.06 24.08 5,324,739 -0.35(-1.44%)
Jun 14, 2021 24.41 24.44 24.35 24.43 4,222,582 +0.06(+0.26%)
Jun 11, 2021 24.46 24.46 24.32 24.37 5,624,533 -0.02(-0.07%)
Jun 10, 2021 24.42 24.42 24.31 24.39 2,856,559 +0.01(+0.04%)
Jun 09, 2021 24.43 24.45 24.37 24.38 3,135,378 -0.04(-0.18%)
Jun 08, 2021 24.44 24.45 24.34 24.42 2,459,946 +0.02(+0.07%)
Jun 07, 2021 24.47 24.47 24.36 24.40 2,021,034 -0.11(-0.44%)
Jun 04, 2021 24.49 24.51 24.41 24.51 4,440,505 +0.02(+0.07%)
Jun 03, 2021 24.45 24.52 24.39 24.49 4,914,837 -0.22(-0.90%)
Jun 02, 2021 24.77 24.77 24.69 24.72 3,316,707 -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.