Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.55 -0.10 (-0.61%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.66 21.73 21.62 21.65 3,229,546 -0.07(-0.30%)
Dec 30, 2021 21.75 21.77 21.68 21.72 2,546,367 +0.03(+0.12%)
Dec 29, 2021 21.65 21.72 21.63 21.69 2,963,443 -0.05(-0.21%)
Dec 28, 2021 21.77 21.77 21.70 21.74 3,831,920 +0.00(+0.00%)
Dec 27, 2021 21.61 21.74 21.57 21.74 2,665,898 +0.18(+0.82%)
Dec 23, 2021 21.44 21.56 21.43 21.56 4,110,776 +0.07(+0.30%)
Dec 22, 2021 21.37 21.50 21.31 21.50 4,277,784 +0.09(+0.44%)
Dec 21, 2021 21.30 21.41 21.25 21.40 5,412,172 +0.09(+0.44%)
Dec 20, 2021 21.31 21.34 21.23 21.31 5,715,098 -0.10(-0.48%)
Dec 17, 2021 21.51 21.51 21.32 21.41 5,230,538 -0.28(-1.29%)
Dec 16, 2021 21.77 21.83 21.65 21.69 4,406,724 +0.06(+0.26%)
Dec 15, 2021 21.51 21.65 21.44 21.64 6,390,505 -0.02(-0.09%)
Dec 14, 2021 21.51 21.66 21.51 21.65 4,648,403 -0.12(-0.56%)
Dec 13, 2021 21.93 21.93 21.75 21.78 4,948,874 -0.33(-1.50%)
Dec 10, 2021 22.07 22.14 22.03 22.11 3,615,544 +0.03(+0.13%)
Dec 09, 2021 22.11 22.11 22.02 22.08 4,835,597 +0.01(+0.04%)
Dec 08, 2021 22.14 22.14 22.01 22.07 5,000,651 -0.06(-0.25%)
Dec 07, 2021 22.14 22.22 22.09 22.13 5,693,875 +0.22(+1.01%)
Dec 06, 2021 21.78 21.96 21.74 21.90 5,968,568 +0.10(+0.47%)
Dec 03, 2021 21.82 21.87 21.70 21.80 8,671,987 +0.14(+0.64%)
Dec 02, 2021 21.56 21.74 21.54 21.66 6,798,590 +0.24(+1.12%)
Dec 01, 2021 21.57 21.70 21.40 21.42 7,527,965 -0.08(-0.39%)
Nov 30, 2021 21.65 21.65 21.52 21.51 6,185,874 -0.40(-1.81%)
Nov 29, 2021 21.89 21.98 21.88 21.90 3,820,283 +0.00(+0.00%)
Nov 26, 2021 22.17 22.22 21.83 21.90 6,213,267 -0.73(-3.22%)
Nov 24, 2021 22.66 22.70 22.59 22.63 3,212,261 +0.02(+0.08%)
Nov 23, 2021 22.58 22.66 22.52 22.62 5,501,308 -0.04(-0.16%)
Nov 22, 2021 22.63 22.75 22.63 22.65 3,930,548 +0.06(+0.29%)
Nov 19, 2021 22.52 22.62 22.49 22.59 2,129,721 +0.05(+0.20%)
Nov 18, 2021 22.56 22.55 22.52 22.54 3,663,191 -0.02(-0.08%)
Nov 17, 2021 22.63 22.66 22.52 22.56 3,075,126 -0.13(-0.57%)
Nov 16, 2021 22.67 22.71 22.64 22.69 5,389,750 +0.04(+0.16%)
Nov 15, 2021 22.66 22.67 22.62 22.65 3,594,190 +0.21(+0.95%)
Nov 12, 2021 22.45 22.47 22.39 22.44 4,005,332 -0.16(-0.69%)
Nov 11, 2021 22.56 22.62 22.50 22.60 4,783,906 +0.15(+0.66%)
Nov 10, 2021 22.47 22.45 3,852,452 -0.05(-0.21%)
Nov 09, 2021 22.53 22.57 22.43 22.50 3,511,702 -0.21(-0.94%)
Nov 08, 2021 22.75 22.76 22.68 22.71 3,674,438 +0.06(+0.29%)
Nov 05, 2021 22.59 22.69 22.54 22.64 4,576,923 +0.18(+0.78%)
Nov 04, 2021 22.50 22.51 22.40 22.47 2,154,725 -0.02(-0.08%)
Nov 03, 2021 22.44 22.50 22.35 22.49 3,826,096 -0.10(-0.45%)
Nov 02, 2021 22.62 22.63 22.53 22.59 3,196,758 -0.17(-0.73%)
Nov 01, 2021 22.60 22.76 22.61 22.75 3,623,885 +0.09(+0.41%)
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%)
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.