Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.82	19.84	19.78	19.79	2,564,085	+0.09(+0.46%)
Jul 28, 2017	19.67	19.71	19.64	19.70	2,478,393	+0.09(+0.46%)
Jul 27, 2017	19.69	19.71	19.52	19.61	4,660,458	-0.02(-0.12%)
Jul 26, 2017	19.56	19.65	19.53	19.63	3,894,849	+0.02(+0.08%)
Jul 25, 2017	19.63	19.65	19.60	19.62	4,058,576	+0.01(+0.04%)
Jul 24, 2017	19.62	19.63	19.58	19.61	3,065,887	+0.09(+0.46%)
Jul 21, 2017	19.52	19.55	19.50	19.52	2,552,109	+0.04(+0.21%)
Jul 20, 2017	19.46	19.52	19.45	19.48	4,022,748	+0.05(+0.25%)
Jul 19, 2017	19.42	19.45	19.40	19.43	2,681,264	+0.04(+0.21%)
Jul 18, 2017	19.40	19.43	19.34	19.39	6,937,178	+0.02(+0.13%)
Jul 17, 2017	19.36	19.37	19.31	19.36	2,680,842	-0.10(-0.50%)
Jul 14, 2017	19.37	19.48	19.36	19.46	3,280,988	+0.07(+0.38%)
Jul 13, 2017	19.33	19.43	19.33	19.39	2,490,942	+0.10(+0.51%)
Jul 12, 2017	19.20	19.32	19.19	19.29	4,893,751	+0.16(+0.85%)
Jul 11, 2017	19.14	19.15	19.09	19.13	1,990,096	+0.14(+0.73%)
Jul 10, 2017	18.96	19.02	18.96	18.99	2,058,405	+0.12(+0.65%)
Jul 07, 2017	18.86	18.89	18.82	18.87	2,134,871	+0.08(+0.43%)
Jul 06, 2017		18.88	18.77	18.79	4,652,051	-0.12(-0.65%)
Jul 05, 2017	18.81	18.91	18.80	18.91	3,596,163	-0.11(-0.60%)

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.