Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.64	19.64	19.42	19.45	3,550,377	-0.04(-0.22%)
Dec 28, 2018	19.53	19.57	19.42	19.49	7,887,020	+0.09(+0.49%)
Dec 27, 2018	19.18	19.42	19.11	19.40	7,698,652	-0.19(-0.97%)
Dec 26, 2018	19.33	19.59	19.22	19.59	3,947,191	+0.34(+1.79%)
Dec 24, 2018	19.30	19.51	19.24	19.24	1,993,627	-0.13(-0.67%)
Dec 21, 2018	19.47	19.55	19.29	19.37	8,018,837	-0.12(-0.62%)
Dec 20, 2018	19.51	19.56	19.40	19.49	7,412,635	-0.06(-0.31%)
Dec 19, 2018	19.82	19.93	19.41	19.55	7,754,962	-0.07(-0.35%)
Dec 18, 2018	19.69	19.77	19.59	19.62	6,462,389	-0.03(-0.18%)
Dec 17, 2018	19.75	19.86	19.60	19.66	7,794,037	-0.18(-0.90%)
Dec 14, 2018	19.78	19.91	19.72	19.84	5,426,639	-0.02(-0.09%)
Dec 13, 2018	19.85	19.94	19.79	19.85	9,076,842	+0.10(+0.52%)
Dec 12, 2018	19.78	19.89	19.74	19.75	7,109,836	+0.28(+1.44%)
Dec 11, 2018	19.50	19.56	19.34	19.47	6,333,403	+0.11(+0.57%)
Dec 10, 2018	19.30	19.42	19.13	19.36	6,208,533	-0.16(-0.83%)
Dec 07, 2018	19.72	19.78	19.43	19.52	6,706,279	-0.24(-1.21%)
Dec 06, 2018	19.56	19.79	19.45	19.76	7,686,864	-0.24(-1.19%)
Dec 04, 2018	20.26	20.28	19.96	20.00	7,520,157	-0.19(-0.93%)

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.