Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.27	17.42	17.27	17.37	3,373,470	+0.02(+0.12%)
Dec 28, 2023	17.25	17.38	17.25	17.35	2,247,866	+0.23(+1.34%)
Dec 27, 2023	17.05	17.12	16.98	17.12	3,184,973	+0.11(+0.65%)
Dec 26, 2023	16.99	17.07	16.96	17.01	4,235,772	+0.04(+0.24%)
Dec 22, 2023	17.00	17.05	16.90	16.97	2,675,585	-0.06(-0.35%)
Dec 21, 2023	16.85	17.04	16.84	17.03	3,603,853	+0.47(+2.84%)
Dec 20, 2023	16.81	16.81	16.55	16.56	4,324,182	-0.37(-2.19%)
Dec 19, 2023	16.82	16.97	16.82	16.93	2,599,035	+0.13(+0.75%)
Dec 18, 2023	16.90	16.90	16.75	16.80	2,943,463	-0.04(-0.23%)
Dec 15, 2023	16.94	16.99	16.81	16.84	4,250,529	+0.15(+0.88%)
Dec 14, 2023	16.54	16.75	16.54	16.70	3,344,851	+0.47(+2.88%)
Dec 13, 2023	16.05	16.23	15.95	16.23	2,644,541	+0.12(+0.73%)
Dec 12, 2023	16.05	16.15	15.96	16.11	1,977,321	-0.03(-0.18%)
Dec 11, 2023	16.03	16.14	16.01	16.14	1,583,186	+0.09(+0.55%)
Dec 08, 2023	15.99	16.08	15.96	16.05	1,866,520	+0.01(+0.06%)
Dec 07, 2023	16.02	16.05	15.96	16.04	1,871,080	+0.04(+0.24%)
Dec 06, 2023	16.11	16.15	15.97	16.00	1,994,989	+0.08(+0.49%)
Dec 05, 2023	15.93	15.94	15.86	15.93	2,715,436	-0.36(-2.22%)
Dec 04, 2023	16.29	16.34	16.22	16.29	1,949,682	-0.16(-0.95%)

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.