Chronicle Journal: Finance

Hong Kong Ishares MSCI ETF (NY: EWH )

26.98 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 27.17 27.19 27.08 27.09 5,668,994 +0.22(+0.82%)
May 13, 2021 26.81 26.97 26.78 26.87 5,476,247 -0.02(-0.07%)
May 12, 2021 27.05 27.09 26.86 26.89 3,848,729 -0.24(-0.88%)
May 11, 2021 27.06 27.39 27.00 27.13 4,478,708 -0.65(-2.34%)
May 10, 2021 27.85 27.89 27.75 27.78 6,208,810 +0.10(+0.36%)
May 07, 2021 27.63 27.70 27.52 27.68 5,691,917 +0.19(+0.69%)
May 06, 2021 27.36 27.50 27.34 27.49 5,466,279 +0.27(+0.99%)
May 05, 2021 27.19 27.25 27.12 27.22 4,370,798 +0.06(+0.22%)
May 04, 2021 27.12 27.18 27.00 27.16 4,308,726 -0.01(-0.04%)
May 03, 2021 27.09 27.20 26.95 27.17 3,833,842 -0.10(-0.37%)
Apr 30, 2021 27.35 27.35 27.20 27.27 4,172,000 -0.60(-2.15%)
Apr 29, 2021 27.83 27.88 27.70 27.87 3,627,804 +0.36(+1.31%)
Apr 28, 2021 27.48 27.58 27.47 27.51 2,803,328 +0.03(+0.11%)
Apr 27, 2021 27.44 27.50 27.38 27.48 2,795,274 -0.05(-0.18%)
Apr 26, 2021 27.51 27.58 27.50 27.53 4,762,492 +0.04(+0.15%)
Apr 23, 2021 27.36 27.51 27.35 27.49 3,012,700 +0.36(+1.33%)
Apr 22, 2021 27.26 27.27 27.02 27.13 5,164,606 -0.11(-0.40%)
Apr 21, 2021 27.07 27.25 27.06 27.24 4,811,303 +0.10(+0.37%)
Apr 20, 2021 27.26 27.27 27.11 27.14 5,012,719 -0.02(-0.07%)
Apr 19, 2021 27.26 27.26 27.10 27.16 4,132,499 -0.05(-0.18%)
Apr 16, 2021 27.20 27.27 27.14 27.21 6,778,900 +0.01(+0.04%)
Apr 15, 2021 27.25 27.25 27.11 27.20 14,994,695 -0.01(-0.04%)
Apr 14, 2021 27.11 27.27 27.11 27.21 8,141,796 +0.33(+1.23%)
Apr 13, 2021 26.87 26.92 26.81 26.88 3,980,337 +0.20(+0.75%)
Apr 12, 2021 26.73 26.87 26.61 26.68 3,706,798 -0.37(-1.37%)
Apr 09, 2021 26.87 27.05 26.87 27.05 5,683,300 +0.06(+0.22%)
Apr 08, 2021 27.11 27.15 26.96 26.99 5,740,422 +0.57(+2.16%)
Apr 07, 2021 26.33 26.42 26.29 26.42 6,225,073 -0.43(-1.60%)
Apr 06, 2021 26.82 27.00 26.82 26.85 4,200,706 -0.11(-0.41%)
Apr 05, 2021 26.92 26.98 26.78 26.96 1,933,457 +0.20(+0.75%)
Apr 01, 2021 26.66 26.83 26.62 26.76 4,427,800 +0.18(+0.68%)
Mar 31, 2021 26.52 26.66 26.47 26.58 7,279,618 -0.35(-1.30%)
Mar 30, 2021 26.90 26.96 26.80 26.93 4,582,276 +0.11(+0.41%)
Mar 29, 2021 26.80 26.85 26.68 26.82 5,577,990 +0.03(+0.11%)
Mar 26, 2021 26.44 26.82 26.33 26.79 6,205,100 +0.43(+1.63%)
Mar 25, 2021 26.22 26.43 26.21 26.36 9,632,834 +0.49(+1.89%)
Mar 24, 2021 26.04 26.16 25.85 25.87 11,628,824 -0.48(-1.82%)
Mar 23, 2021 26.57 26.64 26.34 26.35 8,322,066 -0.45(-1.68%)
Mar 22, 2021 26.88 26.96 26.78 26.80 5,515,573 -0.15(-0.56%)
Mar 19, 2021 26.85 26.95 26.73 26.95 5,820,000 -0.06(-0.22%)
Mar 18, 2021 27.12 27.17 27.00 27.01 6,162,798 -0.01(-0.04%)
Mar 17, 2021 26.92 27.09 26.84 27.02 7,423,670 +0.11(+0.41%)
Mar 16, 2021 26.87 26.93 26.77 26.91 4,229,752 -0.07(-0.26%)
Mar 15, 2021 26.87 26.99 26.80 26.98 4,457,073 +0.20(+0.75%)
Mar 12, 2021 26.51 26.79 26.42 26.78 4,471,300 -0.28(-1.03%)
Mar 11, 2021 27.06 27.11 27.00 27.06 5,845,044 +0.13(+0.48%)
Mar 10, 2021 26.83 26.96 26.76 26.93 6,627,262 +0.31(+1.16%)
Mar 09, 2021 26.85 26.88 26.60 26.62 8,047,238 +0.26(+0.99%)
Mar 08, 2021 26.41 26.47 26.30 26.36 8,222,177 -0.20(-0.75%)
Mar 05, 2021 26.55 26.63 26.34 26.56 6,625,000 +0.11(+0.42%)
Mar 04, 2021 26.58 26.67 26.39 26.45 11,219,516 -0.11(-0.41%)
Mar 03, 2021 26.54 26.66 26.49 26.56 6,430,164 +0.25(+0.95%)
Mar 02, 2021 26.36 26.41 26.26 26.31 6,985,891 -0.40(-1.50%)
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.