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 (%)
Feb 29, 2016	14.10	14.16	14.06	14.06	2,813,995	-0.02(-0.17%)
Feb 26, 2016	14.15	14.18	14.08	14.08	4,124,328	+0.10(+0.72%)
Feb 25, 2016	13.90	13.98	13.82	13.98	12,953,789	-0.02(-0.11%)
Feb 24, 2016	13.83	14.01	13.77	14.00	5,474,818	-0.02(-0.17%)
Feb 23, 2016	14.11	14.13	14.01	14.02	2,613,139	-0.20(-1.42%)
Feb 22, 2016	14.08	14.23	14.08	14.22	4,048,988	+0.38(+2.75%)
Feb 19, 2016	13.83	13.90	13.80	13.84	3,373,864	+0.09(+0.62%)
Feb 18, 2016	13.85	13.85	13.73	13.76	4,980,671	-0.07(-0.51%)
Feb 17, 2016	13.73	13.83	13.73	13.83	3,932,878	+0.21(+1.54%)
Feb 16, 2016	13.63	13.66	13.58	13.62	8,189,286	+0.14(+1.04%)
Feb 12, 2016	13.35	13.48	13.48	13.48	4,373,152	+0.28(+2.12%)
Feb 11, 2016	13.07	13.25	13.05	13.20	11,437,403	+0.00(+0.00%)
Feb 10, 2016	13.21	13.38	13.18	13.20	5,279,189	+0.09(+0.65%)
Feb 09, 2016	13.16	13.25	13.03	13.11	7,421,675	-0.12(-0.88%)
Feb 08, 2016	13.32	13.34	13.14	13.23	7,498,709	-0.21(-1.56%)
Feb 05, 2016	13.61	13.61	13.40	13.44	6,032,827	-0.05(-0.35%)
Feb 04, 2016	13.55	13.66	13.41	13.49	26,855,506	-0.10(-0.74%)
Feb 03, 2016	13.47	13.59	13.30	13.59	9,833,809	+0.01(+0.06%)
Feb 02, 2016	13.73	13.73	13.55	13.58	6,523,052	-0.27(-1.96%)

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.