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 (%)
May 28, 2021 25.58 25.65 25.55 25.59 5,049,357 +0.05(+0.21%)
May 27, 2021 25.51 25.56 25.48 25.53 5,776,280 +0.02(+0.07%)
May 26, 2021 25.47 25.55 25.47 25.51 3,898,138 +0.28(+1.12%)
May 25, 2021 25.16 25.25 25.15 25.23 4,633,445 +0.46(+1.84%)
May 24, 2021 24.77 24.84 24.76 24.78 2,725,733 -0.05(-0.18%)
May 21, 2021 24.81 24.88 24.78 24.82 4,413,620 +0.02(+0.07%)
May 20, 2021 24.82 24.84 24.78 24.80 5,201,421 -0.07(-0.29%)
May 19, 2021 24.66 24.90 24.64 24.88 5,289,219 +0.08(+0.33%)
May 18, 2021 24.89 24.94 24.76 24.80 4,416,983 +0.11(+0.44%)
May 17, 2021 24.57 24.71 24.55 24.69 4,248,181 +0.02(+0.07%)
May 14, 2021 24.74 24.76 24.66 24.67 6,225,589 +0.20(+0.82%)
May 13, 2021 24.41 24.56 24.39 24.47 6,013,918 -0.02(-0.07%)
May 12, 2021 24.63 24.67 24.46 24.49 4,226,606 -0.22(-0.88%)
May 11, 2021 24.64 24.94 24.58 24.70 4,918,438 -0.59(-2.34%)
May 10, 2021 25.36 25.39 25.26 25.30 6,818,406 +0.09(+0.36%)
May 07, 2021 25.16 25.22 25.06 25.21 6,250,763 +0.17(+0.69%)
May 06, 2021 24.91 25.04 24.90 25.03 6,002,971 +0.25(+0.99%)
May 05, 2021 24.76 24.82 24.70 24.79 4,799,933 +0.05(+0.22%)
May 04, 2021 24.70 24.75 24.59 24.73 4,731,767 -0.01(-0.04%)
May 03, 2021 24.67 24.77 24.54 24.74 4,210,258 -0.09(-0.37%)
Apr 30, 2021 24.90 24.90 24.77 24.83 4,581,617 -0.55(-2.15%)
Apr 29, 2021 25.34 25.39 25.23 25.38 3,983,990 +0.33(+1.31%)
Apr 28, 2021 25.02 25.11 25.01 25.05 3,078,565 +0.03(+0.11%)
Apr 27, 2021 24.99 25.04 24.93 25.02 3,069,720 -0.05(-0.18%)
Apr 26, 2021 25.05 25.11 25.04 25.07 5,230,085 +0.04(+0.15%)
Apr 23, 2021 24.91 25.05 24.90 25.03 3,308,494 +0.33(+1.33%)
Apr 22, 2021 24.82 24.83 24.61 24.70 5,671,679 -0.10(-0.40%)
Apr 21, 2021 24.65 24.81 24.64 24.80 5,283,688 +0.09(+0.37%)
Apr 20, 2021 24.82 24.83 24.69 24.71 5,504,880 -0.02(-0.07%)
Apr 19, 2021 24.82 24.82 24.68 24.73 4,538,237 -0.05(-0.18%)
Apr 16, 2021 24.77 24.83 24.71 24.78 7,444,468 +0.01(+0.04%)
Apr 15, 2021 24.81 24.81 24.69 24.77 16,466,910 -0.01(-0.04%)
Apr 14, 2021 24.69 24.83 24.69 24.78 8,941,177 +0.30(+1.23%)
Apr 13, 2021 24.47 24.51 24.41 24.48 4,371,136 +0.18(+0.75%)
Apr 12, 2021 24.34 24.47 24.23 24.29 4,070,740 -0.34(-1.37%)
Apr 09, 2021 24.47 24.63 24.47 24.63 6,241,300 +0.05(+0.22%)
Apr 08, 2021 24.69 24.72 24.55 24.58 6,304,030 +0.52(+2.16%)
Apr 07, 2021 23.98 24.06 23.94 24.06 6,836,265 -0.39(-1.60%)
Apr 06, 2021 24.42 24.58 24.42 24.45 4,613,141 -0.10(-0.41%)
Apr 05, 2021 24.51 24.56 24.39 24.55 2,123,288 +0.18(+0.75%)
Apr 01, 2021 24.28 24.43 24.24 24.37 4,862,532 +0.16(+0.68%)
Mar 31, 2021 24.15 24.28 24.10 24.20 7,994,348 -0.32(-1.30%)
Mar 30, 2021 24.50 24.55 24.40 24.52 5,032,175 +0.10(+0.41%)
Mar 29, 2021 24.40 24.45 24.29 24.42 6,125,650 +0.03(+0.11%)
Mar 26, 2021 24.08 24.42 23.98 24.39 6,814,331 +0.39(+1.63%)
Mar 25, 2021 23.88 24.07 23.87 24.00 10,578,609 +0.45(+1.89%)
Mar 24, 2021 23.71 23.82 23.54 23.56 12,770,570 -0.44(-1.82%)
Mar 23, 2021 24.19 24.26 23.99 23.99 9,139,146 -0.41(-1.68%)
Mar 22, 2021 24.48 24.55 24.39 24.40 6,057,105 -0.14(-0.56%)
Mar 19, 2021 24.45 24.54 24.34 24.54 6,391,421 -0.05(-0.22%)
Mar 18, 2021 24.70 24.75 24.59 24.60 6,767,876 -0.01(-0.04%)
Mar 17, 2021 24.51 24.67 24.44 24.60 8,152,544 +0.10(+0.41%)
Mar 16, 2021 24.47 24.52 24.38 24.50 4,645,039 -0.06(-0.26%)
Mar 15, 2021 24.47 24.58 24.41 24.57 4,894,679 +0.18(+0.75%)
Mar 12, 2021 24.14 24.39 24.06 24.39 4,910,303 -0.25(-1.03%)
Mar 11, 2021 24.64 24.69 24.59 24.64 6,418,924 +0.12(+0.48%)
Mar 10, 2021 24.43 24.55 24.37 24.52 7,277,942 +0.28(+1.16%)
Mar 09, 2021 24.45 24.48 24.22 24.24 8,837,335 +0.24(+0.99%)
Mar 08, 2021 24.05 24.10 23.95 24.00 9,029,450 -0.18(-0.75%)
Mar 05, 2021 24.18 24.25 23.99 24.19 7,275,458 +0.10(+0.42%)
Mar 04, 2021 24.20 24.29 24.03 24.09 12,321,075 -0.10(-0.41%)
Mar 03, 2021 24.17 24.28 24.12 24.19 7,061,493 +0.23(+0.95%)
Mar 02, 2021 24.00 24.05 23.91 23.96 7,671,782 -0.36(-1.50%)
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.