Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	18.04	18.09	17.97	17.97	3,684,993	-0.16(-0.88%)
May 28, 2015	18.09	18.16	18.02	18.13	8,471,490	-0.33(-1.77%)
May 27, 2015	18.46	18.48	18.38	18.46	6,260,226	-0.13(-0.69%)
May 26, 2015	18.69	18.71	18.52	18.59	9,480,440	-0.02(-0.12%)
May 22, 2015	18.50	18.61	18.61	18.61	4,494,109	+0.33(+1.78%)
May 21, 2015	18.24	18.29	18.23	18.28	3,011,496	+0.11(+0.63%)
May 20, 2015	18.11	18.21	18.10	18.17	2,444,863	-0.09(-0.50%)
May 19, 2015	18.27	18.27	18.22	18.26	1,961,315	+0.02(+0.08%)
May 18, 2015	18.15	18.25	18.15	18.24	2,083,758	-0.13(-0.70%)
May 15, 2015	18.27	18.37	18.27	18.37	3,705,826	+0.46(+2.54%)
May 14, 2015	17.89	17.93	17.83	17.92	3,251,659	+0.12(+0.68%)
May 13, 2015	17.79	17.86	17.79	17.80	7,782,502	-0.11(-0.59%)
May 12, 2015	17.84	17.92	17.82	17.90	2,625,998	-0.05(-0.25%)
May 11, 2015	18.04	18.05	17.94	17.95	3,509,788	-0.16(-0.88%)
May 08, 2015	18.05	18.15	18.03	18.11	4,487,338	+0.23(+1.27%)
May 07, 2015	17.86	17.91	17.81	17.88	4,313,015	-0.01(-0.04%)
May 06, 2015	18.12	18.12	17.88	17.89	3,958,072	-0.21(-1.17%)
May 05, 2015	18.21	18.23	18.07	18.10	4,807,200	-0.35(-1.89%)
May 04, 2015	18.40	18.46	18.34	18.45	2,739,538	+0.22(+1.21%)

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.