Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

16.76 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.96 15.09 14.93 15.03 6,665,981 +0.23(+1.54%)
May 27, 2016 14.81 14.80 14.80 14.80 2,805,049 +0.03(+0.21%)
May 26, 2016 14.75 14.77 14.72 14.77 3,337,996 +0.01(+0.05%)
May 25, 2016 14.68 14.77 14.68 14.76 3,065,074 +0.19(+1.31%)
May 24, 2016 14.46 14.59 14.46 14.57 2,515,793 +0.18(+1.27%)
May 23, 2016 14.41 14.43 14.37 14.39 1,945,148 -0.07(-0.47%)
May 20, 2016 14.44 14.50 14.43 14.45 4,020,991 +0.20(+1.39%)
May 19, 2016 14.26 14.31 14.21 14.26 7,273,535 -0.08(-0.58%)
May 18, 2016 14.37 14.47 14.29 14.34 6,819,807 -0.06(-0.42%)
May 17, 2016 14.45 14.48 14.37 14.40 3,544,038 -0.08(-0.53%)
May 16, 2016 14.43 14.52 14.40 14.48 3,409,157 +0.17(+1.22%)
May 13, 2016 14.39 14.42 14.26 14.30 4,337,631 -0.17(-1.21%)
May 12, 2016 14.58 14.60 14.47 14.48 7,772,944 -0.11(-0.73%)
May 11, 2016 14.64 14.65 14.57 14.58 3,639,465 -0.24(-1.64%)
May 10, 2016 14.74 14.84 14.73 14.83 2,784,770 +0.24(+1.62%)
May 09, 2016 14.68 14.72 14.59 14.59 3,716,047 -0.08(-0.52%)
May 06, 2016 14.58 14.70 14.58 14.67 5,125,064 -0.11(-0.77%)
May 05, 2016 14.85 14.87 14.74 14.78 5,535,216 +0.12(+0.83%)
May 04, 2016 14.74 14.77 14.64 14.66 4,783,274 -0.11(-0.77%)
May 03, 2016 14.85 14.87 14.74 14.77 10,204,606 -0.29(-1.92%)
May 02, 2016 15.09 15.09 15.00 15.06 4,146,724 +0.02(+0.10%)
Apr 29, 2016 15.11 15.13 14.98 15.05 5,278,985 -0.26(-1.69%)
Apr 28, 2016 15.32 15.41 15.28 15.31 4,301,136 -0.09(-0.59%)
Apr 27, 2016 15.30 15.42 15.28 15.40 3,339,678 -0.02(-0.15%)
Apr 26, 2016 15.39 15.44 15.36 15.42 2,781,405 +0.05(+0.30%)
Apr 25, 2016 15.38 15.43 15.35 15.38 2,378,980 +0.04(+0.25%)
Apr 22, 2016 15.42 15.46 15.34 15.34 6,005,510 -0.01(-0.05%)
Apr 21, 2016 15.44 15.44 15.32 15.34 4,083,097 -0.05(-0.30%)
Apr 20, 2016 15.31 15.45 15.30 15.39 1,404,350 -0.05(-0.34%)
Apr 19, 2016 15.37 15.47 15.34 15.44 3,142,294 +0.11(+0.74%)
Apr 18, 2016 15.19 15.36 15.19 15.33 2,027,558 +0.08(+0.50%)
Apr 15, 2016 15.28 15.30 15.23 15.25 2,626,325 -0.09(-0.59%)
Apr 14, 2016 15.39 15.41 15.34 15.34 8,862,125 +0.02(+0.10%)
Apr 13, 2016 15.31 15.36 15.29 15.33 3,306,073 +0.30(+2.03%)
Apr 12, 2016 14.95 15.09 14.91 15.03 2,510,556 +0.13(+0.87%)
Apr 11, 2016 14.96 15.01 14.89 14.90 2,428,161 +0.08(+0.51%)
Apr 08, 2016 14.90 14.93 14.80 14.82 4,804,665 +0.16(+1.09%)
Apr 07, 2016 14.71 14.77 14.63 14.66 3,021,844 -0.16(-1.08%)
Apr 06, 2016 14.67 14.84 14.65 14.82 2,544,320 +0.22(+1.51%)
Apr 05, 2016 14.67 14.71 14.60 14.60 2,494,223 -0.21(-1.44%)
Apr 04, 2016 14.87 14.94 14.80 14.81 2,062,673 -0.13(-0.87%)
Apr 01, 2016 14.78 14.95 14.73 14.94 3,288,504 -0.10(-0.65%)
Mar 31, 2016 15.10 15.12 15.03 15.04 4,047,454 -0.08(-0.50%)
Mar 30, 2016 15.06 15.19 15.06 15.12 3,813,550 +0.27(+1.79%)
Mar 29, 2016 14.67 14.85 14.65 14.85 1,938,785 +0.18(+1.24%)
Mar 28, 2016 14.61 14.71 14.61 14.67 1,891,973 +0.06(+0.42%)
Mar 24, 2016 14.55 14.61 14.61 14.61 1,694,728 -0.10(-0.67%)
Mar 23, 2016 14.81 14.81 14.69 14.71 2,386,942 -0.17(-1.13%)
Mar 22, 2016 14.82 14.88 14.80 14.87 2,690,835 -0.02(-0.10%)
Mar 21, 2016 14.87 14.92 14.85 14.89 2,439,896 +0.07(+0.46%)
Mar 18, 2016 14.83 14.90 14.81 14.82 4,444,125 +0.10(+0.67%)
Mar 17, 2016 14.61 14.74 14.58 14.72 3,102,173 +0.03(+0.21%)
Mar 16, 2016 14.45 14.71 14.42 14.69 5,439,319 +0.17(+1.15%)
Mar 15, 2016 14.45 14.53 14.44 14.52 1,827,468 +0.03(+0.21%)
Mar 14, 2016 14.50 14.55 14.44 14.49 2,467,573 -0.02(-0.11%)
Mar 11, 2016 14.39 14.52 14.39 14.51 4,498,869 +0.30(+2.15%)
Mar 10, 2016 14.32 14.36 14.11 14.20 6,993,553 -0.02(-0.16%)
Mar 09, 2016 14.25 14.29 14.20 14.23 3,115,043 +0.08(+0.54%)
Mar 08, 2016 14.17 14.23 14.14 14.15 2,557,662 -0.18(-1.27%)
Mar 07, 2016 14.29 14.36 14.25 14.33 2,538,325 -0.21(-1.46%)
Mar 04, 2016 14.37 14.57 14.34 14.55 4,687,180 +0.24(+1.65%)
Mar 03, 2016 14.21 14.31 14.20 14.31 5,112,407 +0.02(+0.16%)
Mar 02, 2016 14.15 14.29 14.15 14.29 6,119,961 +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.