Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.70 22.71 22.64 22.66 4,162,416 -0.06(-0.24%)
Oct 28, 2021 22.61 22.74 22.61 22.72 3,457,596 +0.11(+0.49%)
Oct 27, 2021 22.71 22.72 22.58 22.61 3,376,070 -0.20(-0.89%)
Oct 26, 2021 22.88 22.78 22.81 3,607,123 -0.06(-0.24%)
Oct 25, 2021 22.84 22.92 22.84 22.87 3,975,370 +0.07(+0.32%)
Oct 22, 2021 22.75 22.85 22.71 22.79 4,919,952 +0.10(+0.45%)
Oct 21, 2021 22.75 22.75 22.65 22.69 4,452,016 -0.26(-1.13%)
Oct 20, 2021 22.95 22.97 22.89 22.95 2,581,621 +0.14(+0.61%)
Oct 19, 2021 22.78 22.87 22.73 22.81 3,628,365 +0.25(+1.11%)
Oct 18, 2021 22.51 22.61 22.49 22.56 4,730,127 -0.04(-0.16%)
Oct 15, 2021 22.39 22.61 22.37 22.60 9,352,051 +0.35(+1.58%)
Oct 14, 2021 22.34 22.39 22.23 22.25 3,815,748 -0.08(-0.37%)
Oct 13, 2021 22.28 22.37 22.21 22.33 4,423,685 +0.21(+0.96%)
Oct 12, 2021 22.24 22.27 22.12 22.12 3,420,896 -0.11(-0.50%)
Oct 11, 2021 22.24 22.30 22.16 22.23 5,212,364 -0.21(-0.95%)
Oct 08, 2021 22.40 22.47 22.39 22.44 3,637,713 +0.06(+0.25%)
Oct 07, 2021 22.38 22.42 22.30 22.39 5,226,334 +0.22(+1.00%)
Oct 06, 2021 22.13 22.21 22.03 22.16 3,085,608 -0.01(-0.04%)
Oct 05, 2021 22.15 22.24 22.12 22.17 5,458,109 +0.26(+1.18%)
Oct 04, 2021 22.05 22.07 21.91 21.91 7,121,738 -0.14(-0.63%)
Oct 01, 2021 22.13 22.15 21.92 22.05 5,973,908 -0.09(-0.42%)
Sep 30, 2021 22.20 22.27 22.13 22.14 6,851,000 +0.08(+0.38%)
Sep 29, 2021 22.12 22.14 22.05 22.06 4,703,206 +0.34(+1.57%)
Sep 28, 2021 21.80 21.85 21.66 21.72 4,706,028 -0.22(-1.01%)
Sep 27, 2021 21.74 21.94 21.74 21.94 4,836,782 +0.16(+0.72%)
Sep 24, 2021 21.90 21.93 21.78 21.78 6,344,850 -0.58(-2.60%)
Sep 23, 2021 22.32 22.42 22.26 22.37 4,936,394 -0.11(-0.49%)
Sep 22, 2021 22.33 22.62 22.29 22.48 9,308,947 +0.40(+1.80%)
Sep 21, 2021 22.13 22.20 22.03 22.08 6,445,903 +0.32(+1.49%)
Sep 20, 2021 21.77 21.85 21.58 21.76 6,243,014 -0.83(-3.68%)
Sep 17, 2021 22.57 22.63 22.54 22.59 7,103,434 -0.15(-0.65%)
Sep 16, 2021 22.72 22.78 22.61 22.74 5,536,098 -0.34(-1.48%)
Sep 15, 2021 23.04 23.10 23.00 23.08 5,544,281 -0.47(-2.00%)
Sep 14, 2021 23.68 23.69 23.49 23.55 3,647,626 -0.36(-1.51%)
Sep 13, 2021 23.92 23.96 23.85 23.91 3,368,022 +0.00(+0.00%)
Sep 10, 2021 24.05 24.08 23.90 23.91 4,121,244 +0.14(+0.58%)
Sep 09, 2021 23.87 23.87 23.72 23.77 4,858,651 -0.19(-0.81%)
Sep 08, 2021 23.89 24.07 23.89 23.96 5,628,477 +0.01(+0.04%)
Sep 07, 2021 23.96 24.00 23.92 23.96 3,161,007 +0.16(+0.66%)
Sep 03, 2021 23.77 23.84 23.76 23.80 2,160,649 -0.12(-0.50%)
Sep 02, 2021 23.94 23.98 23.89 23.92 4,526,286 -0.04(-0.15%)
Sep 01, 2021 23.90 23.99 23.89 23.96 6,449,643 +0.16(+0.66%)
Aug 31, 2021 23.77 23.80 23.75 23.80 5,723,064 +0.00(+0.00%)
Aug 30, 2021 23.78 23.83 23.74 23.80 3,545,075 -0.02(-0.08%)
Aug 27, 2021 23.72 23.83 23.67 23.82 3,076,892 +0.10(+0.43%)
Aug 26, 2021 23.71 23.76 23.68 23.71 3,418,832 -0.09(-0.39%)
Aug 25, 2021 23.80 23.85 23.76 23.81 4,794,908 +0.01(+0.04%)
Aug 24, 2021 23.84 23.86 23.71 23.80 9,949,726 -0.06(-0.27%)
Aug 23, 2021 23.86 23.92 23.81 23.86 4,824,363 +0.14(+0.58%)
Aug 20, 2021 23.63 23.74 23.49 23.72 6,074,700 -0.11(-0.46%)
Aug 19, 2021 23.74 23.91 23.74 23.84 5,018,786 +0.00(+0.00%)
Aug 18, 2021 23.96 24.02 23.83 23.84 4,991,912 -0.06(-0.23%)
Aug 17, 2021 23.89 23.96 23.84 23.89 5,133,207 -0.27(-1.11%)
Aug 16, 2021 23.98 24.15 23.90 24.16 6,063,571 +0.15(+0.62%)
Aug 13, 2021 23.96 24.04 23.94 24.01 2,695,138 +0.22(+0.93%)
Aug 12, 2021 23.84 23.86 23.76 23.79 3,128,974 -0.19(-0.81%)
Aug 11, 2021 24.02 24.05 23.90 23.98 5,025,655 +0.06(+0.23%)
Aug 10, 2021 23.84 23.95 23.82 23.93 4,453,748 -0.07(-0.31%)
Aug 09, 2021 24.00 24.03 23.98 24.00 3,938,344 +0.09(+0.39%)
Aug 06, 2021 23.99 23.99 23.81 23.91 6,995,974 -0.05(-0.19%)
Aug 05, 2021 23.91 23.96 23.90 23.96 3,457,566 -0.11(-0.46%)
Aug 04, 2021 24.10 24.11 24.02 24.07 4,901,458 -0.11(-0.46%)
Aug 03, 2021 24.11 24.20 24.02 24.18 3,364,156 +0.10(+0.42%)
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.