Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.84 +0.15 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.73	21.75	21.45	21.45	6,383,913	-0.66(-2.98%)
Nov 27, 2020	22.01	22.13	21.99	22.11	3,355,344	+0.02(+0.08%)
Nov 25, 2020	22.03	22.13	22.03	22.10	3,900,782	+0.03(+0.12%)
Nov 24, 2020	22.02	22.08	21.96	22.07	4,407,665	+0.38(+1.75%)
Nov 23, 2020	21.76	21.78	21.66	21.69	5,007,057	-0.36(-1.64%)
Nov 20, 2020	22.04	22.08	22.01	22.05	5,700,759	+0.12(+0.53%)
Nov 19, 2020	21.91	21.97	21.88	21.93	4,011,641	+0.04(+0.16%)
Nov 18, 2020	22.04	22.06	21.89	21.90	5,415,841	-0.04(-0.16%)
Nov 17, 2020	21.84	22.01	21.82	21.93	7,944,468	+0.13(+0.58%)
Nov 16, 2020	21.73	21.86	21.72	21.81	9,104,910	+0.31(+1.43%)
Nov 13, 2020	21.37	21.54	21.32	21.50	10,899,104	+0.26(+1.23%)
Nov 12, 2020	21.37	21.37	21.21	21.24	11,188,444	-0.34(-1.59%)
Nov 11, 2020	21.55	21.59	21.40	21.58	12,919,793	+0.04(+0.21%)
Nov 10, 2020	21.42	21.64	21.37	21.54	12,327,561	+0.46(+2.18%)
Nov 09, 2020	21.31	21.36	21.06	21.08	12,389,966	+0.47(+2.28%)
Nov 06, 2020	20.59	20.69	20.51	20.61	6,698,825	-0.19(-0.91%)
Nov 05, 2020	20.82	20.90	20.72	20.80	6,873,397	+0.25(+1.23%)
Nov 04, 2020	20.32	20.63	20.31	20.54	8,721,777	+0.55(+2.75%)
Nov 03, 2020	19.92	20.05	19.84	19.99	6,344,539	+0.39(+1.98%)

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.