Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.72 -0.25 (-1.47%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.21	13.21	12.98	13.04	6,837,307	-0.09(-0.70%)
Oct 26, 2012	13.25	13.13	13.13	13.13	9,658,877	-0.19(-1.43%)
Oct 25, 2012	13.32	13.34	13.25	13.32	6,375,627	+0.13(+0.96%)
Oct 24, 2012	13.25	13.30	13.16	13.20	8,527,895	+0.27(+2.07%)
Oct 23, 2012	12.93	12.96	12.79	12.93	12,292,579	+0.08(+0.60%)
Oct 19, 2012	12.99	13.01	12.81	12.85	7,775,107	-0.18(-1.38%)
Oct 18, 2012	13.03	13.07	12.98	13.03	4,557,436	-0.03(-0.24%)
Oct 17, 2012	12.97	13.10	12.95	13.06	4,391,358	+0.05(+0.38%)
Oct 16, 2012	12.92	13.05	12.92	13.01	3,531,612	+0.17(+1.32%)
Oct 15, 2012	12.85	12.89	12.79	12.85	3,755,606	+0.10(+0.77%)
Oct 12, 2012	12.78	12.80	12.71	12.75	3,495,744	-0.05(-0.39%)
Oct 11, 2012	12.80	12.85	12.78	12.80	4,023,044	-0.04(-0.33%)
Oct 10, 2012	12.91	12.92	12.80	12.84	4,711,342	-0.04(-0.27%)
Oct 09, 2012	12.97	12.98	12.85	12.87	2,438,557	-0.05(-0.38%)
Oct 08, 2012	12.85	12.94	12.85	12.92	2,228,069	-0.08(-0.65%)
Oct 05, 2012	13.04	13.08	12.97	13.01	3,633,225	+0.04(+0.27%)
Oct 04, 2012	12.95	12.99	12.89	12.97	5,868,188	+0.01(+0.05%)
Oct 03, 2012	13.00	13.09	12.91	12.97	53,356,600	+0.05(+0.38%)
Oct 02, 2012	12.94	12.99	12.89	12.92	5,718,662	-0.01(-0.11%)

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.