Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

15.98 -0.26 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.60	13.69	13.58	13.67	16,059,312	+0.34(+2.57%)
Jan 28, 2016	13.40	13.43	13.28	13.33	5,772,038	+0.10(+0.75%)
Jan 27, 2016	13.32	13.41	13.18	13.23	21,144,058	-0.14(-1.02%)
Jan 26, 2016	13.25	13.37	13.25	13.37	3,826,319	+0.17(+1.27%)
Jan 25, 2016	13.32	13.34	13.20	13.20	6,017,894	-0.18(-1.31%)
Jan 22, 2016	13.32	13.43	13.31	13.37	9,856,092	+0.27(+2.03%)
Jan 21, 2016	13.09	13.24	13.00	13.11	13,166,006	-0.02(-0.12%)
Jan 20, 2016	13.08	13.21	12.89	13.12	11,290,304	-0.45(-3.31%)
Jan 19, 2016	13.72	13.76	13.50	13.57	7,564,781	+0.07(+0.51%)
Jan 15, 2016	13.56	13.50	13.50	13.50	10,301,313	-0.46(-3.27%)
Jan 14, 2016	13.82	13.99	13.72	13.96	9,381,961	+0.09(+0.66%)
Jan 13, 2016	14.07	14.09	13.84	13.87	7,442,153	-0.08(-0.60%)
Jan 12, 2016	14.02	14.07	13.88	13.95	11,017,532	+0.01(+0.05%)
Jan 11, 2016	14.01	14.06	13.87	13.95	7,166,831	-0.08(-0.54%)
Jan 08, 2016	14.26	14.26	14.00	14.02	7,894,452	-0.24(-1.65%)
Jan 07, 2016	14.30	14.49	14.23	14.26	9,670,844	-0.28(-1.94%)
Jan 06, 2016	14.54	14.61	14.49	14.54	4,704,766	-0.27(-1.80%)
Jan 05, 2016	14.84	14.87	14.76	14.81	4,903,624	+0.05(+0.36%)

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.