Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.77 +0.08 (+0.51%)
Streaming Delayed Price Updated: 10:08 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.97 15.10 14.93 15.03 6,662,210 +0.23(+1.54%)
May 27, 2016 14.82 14.81 14.81 14.81 2,803,463 +0.03(+0.21%)
May 26, 2016 14.76 14.78 14.73 14.77 3,336,108 +0.01(+0.05%)
May 25, 2016 14.69 14.77 14.69 14.77 3,063,340 +0.19(+1.31%)
May 24, 2016 14.47 14.60 14.47 14.58 2,514,370 +0.18(+1.27%)
May 23, 2016 14.42 14.44 14.38 14.39 1,944,048 -0.07(-0.47%)
May 20, 2016 14.45 14.51 14.44 14.46 4,018,717 +0.20(+1.39%)
May 19, 2016 14.27 14.32 14.22 14.26 7,269,420 -0.08(-0.58%)
May 18, 2016 14.38 14.48 14.30 14.35 6,815,949 -0.06(-0.42%)
May 17, 2016 14.46 14.49 14.38 14.41 3,542,033 -0.08(-0.53%)
May 16, 2016 14.44 14.52 14.41 14.49 3,407,228 +0.18(+1.22%)
May 13, 2016 14.39 14.43 14.26 14.31 4,335,177 -0.18(-1.21%)
May 12, 2016 14.59 14.61 14.48 14.49 7,768,547 -0.11(-0.73%)
May 11, 2016 14.65 14.66 14.58 14.59 3,637,406 -0.24(-1.64%)
May 10, 2016 14.74 14.85 14.74 14.84 2,783,195 +0.24(+1.62%)
May 09, 2016 14.68 14.73 14.60 14.60 3,713,945 -0.08(-0.52%)
May 06, 2016 14.58 14.71 14.58 14.68 5,122,165 -0.11(-0.77%)
May 05, 2016 14.86 14.88 14.75 14.79 5,532,085 +0.12(+0.83%)
May 04, 2016 14.75 14.77 14.65 14.67 4,780,568 -0.11(-0.77%)
May 03, 2016 14.86 14.87 14.74 14.78 10,198,833 -0.29(-1.92%)
May 02, 2016 15.09 15.10 15.01 15.07 4,144,379 +0.02(+0.10%)
Apr 29, 2016 15.12 15.14 14.99 15.06 5,275,999 -0.26(-1.69%)
Apr 28, 2016 15.33 15.42 15.28 15.32 4,298,703 -0.09(-0.59%)
Apr 27, 2016 15.31 15.43 15.29 15.41 3,337,789 -0.02(-0.15%)
Apr 26, 2016 15.40 15.44 15.37 15.43 2,779,832 +0.05(+0.30%)
Apr 25, 2016 15.39 15.44 15.36 15.38 2,377,635 +0.04(+0.25%)
Apr 22, 2016 15.43 15.46 15.35 15.35 6,002,113 -0.01(-0.05%)
Apr 21, 2016 15.45 15.45 15.33 15.35 4,080,787 -0.05(-0.30%)
Apr 20, 2016 15.32 15.46 15.31 15.40 1,403,556 -0.05(-0.34%)
Apr 19, 2016 15.38 15.48 15.35 15.45 3,140,517 +0.11(+0.74%)
Apr 18, 2016 15.19 15.36 15.19 15.34 2,026,411 +0.08(+0.50%)
Apr 15, 2016 15.28 15.31 15.24 15.26 2,624,840 -0.09(-0.59%)
Apr 14, 2016 15.40 15.42 15.35 15.35 8,857,112 +0.02(+0.10%)
Apr 13, 2016 15.32 15.36 15.30 15.34 3,304,203 +0.30(+2.03%)
Apr 12, 2016 14.96 15.10 14.92 15.03 2,509,136 +0.13(+0.87%)
Apr 11, 2016 14.97 15.02 14.90 14.90 2,426,787 +0.08(+0.51%)
Apr 08, 2016 14.91 14.94 14.81 14.83 4,801,947 +0.16(+1.09%)
Apr 07, 2016 14.72 14.77 14.64 14.67 3,020,135 -0.16(-1.08%)
Apr 06, 2016 14.68 14.84 14.66 14.83 2,542,881 +0.22(+1.51%)
Apr 05, 2016 14.68 14.71 14.61 14.61 2,492,812 -0.21(-1.44%)
Apr 04, 2016 14.87 14.95 14.81 14.82 2,061,507 -0.13(-0.87%)
Apr 01, 2016 14.79 14.96 14.74 14.95 3,286,644 -0.10(-0.65%)
Mar 31, 2016 15.11 15.13 15.04 15.05 4,045,164 -0.08(-0.50%)
Mar 30, 2016 15.07 15.20 15.07 15.13 3,811,393 +0.27(+1.79%)
Mar 29, 2016 14.68 14.86 14.66 14.86 1,937,688 +0.18(+1.24%)
Mar 28, 2016 14.62 14.71 14.62 14.68 1,890,903 +0.06(+0.42%)
Mar 24, 2016 14.56 14.62 14.62 14.62 1,693,769 -0.10(-0.67%)
Mar 23, 2016 14.82 14.82 14.70 14.71 2,385,592 -0.17(-1.13%)
Mar 22, 2016 14.83 14.89 14.81 14.88 2,689,313 -0.02(-0.10%)
Mar 21, 2016 14.87 14.93 14.86 14.90 2,438,516 +0.07(+0.46%)
Mar 18, 2016 14.84 14.91 14.82 14.83 4,441,611 +0.10(+0.67%)
Mar 17, 2016 14.62 14.74 14.58 14.73 3,100,418 +0.03(+0.21%)
Mar 16, 2016 14.46 14.71 14.43 14.70 5,436,242 +0.17(+1.15%)
Mar 15, 2016 14.46 14.54 14.45 14.53 1,826,435 +0.03(+0.21%)
Mar 14, 2016 14.51 14.55 14.45 14.50 2,466,177 -0.02(-0.11%)
Mar 11, 2016 14.40 14.52 14.39 14.52 4,496,324 +0.31(+2.15%)
Mar 10, 2016 14.33 14.37 14.12 14.21 6,989,597 -0.02(-0.16%)
Mar 09, 2016 14.26 14.30 14.21 14.23 3,113,281 +0.08(+0.54%)
Mar 08, 2016 14.18 14.23 14.14 14.16 2,556,215 -0.18(-1.27%)
Mar 07, 2016 14.30 14.37 14.26 14.34 2,536,889 -0.21(-1.46%)
Mar 04, 2016 14.38 14.58 14.35 14.55 4,684,529 +0.24(+1.65%)
Mar 03, 2016 14.22 14.32 14.20 14.32 5,109,515 +0.02(+0.16%)
Mar 02, 2016 14.16 14.30 14.16 14.30 6,116,499 +0.27(+1.90%)
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.