Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

17.17 +0.07 (+0.41%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 17.05 17.11 17.01 17.10 2,968,769 -0.06(-0.35%)
May 23, 2024 17.42 17.44 17.12 17.16 2,550,198 -0.33(-1.89%)
May 22, 2024 17.54 17.57 17.46 17.49 2,238,976 -0.16(-0.91%)
May 21, 2024 17.61 17.68 17.58 17.65 1,815,886 -0.34(-1.89%)
May 20, 2024 18.04 18.05 17.95 17.99 2,125,924 -0.07(-0.39%)
May 17, 2024 17.97 18.11 17.95 18.06 2,515,034 +0.22(+1.23%)
May 16, 2024 17.75 17.86 17.68 17.84 3,179,733 +0.15(+0.85%)
May 15, 2024 17.61 17.70 17.57 17.69 1,652,786 +0.16(+0.91%)
May 14, 2024 17.54 17.56 17.49 17.53 4,064,005 -0.15(-0.85%)
May 13, 2024 17.64 17.71 17.64 17.68 1,931,087 +0.27(+1.55%)
May 10, 2024 17.50 17.54 17.38 17.41 2,520,956 +0.34(+1.99%)
May 09, 2024 17.00 17.07 16.98 17.07 1,954,087 +0.35(+2.09%)
May 08, 2024 16.64 16.74 16.61 16.72 1,671,203 -0.25(-1.47%)
May 07, 2024 16.95 17.00 16.90 16.97 1,363,018 -0.03(-0.18%)
May 06, 2024 17.02 17.07 16.96 17.00 1,381,038 +0.10(+0.59%)
May 03, 2024 16.94 16.96 16.82 16.90 1,902,928 +0.11(+0.66%)
May 02, 2024 16.55 16.86 16.55 16.79 4,425,675 +0.66(+4.09%)
May 01, 2024 16.11 16.24 16.07 16.13 2,088,334 +0.09(+0.56%)
Apr 30, 2024 16.19 16.22 16.04 16.04 3,261,158 -0.20(-1.23%)
Apr 29, 2024 16.19 16.25 16.13 16.24 2,922,208 +0.26(+1.63%)
Apr 26, 2024 15.97 16.01 15.91 15.98 1,897,904 +0.27(+1.72%)
Apr 25, 2024 15.56 15.74 15.56 15.71 1,563,625 +0.21(+1.35%)
Apr 24, 2024 15.47 15.52 15.42 15.50 1,490,609 +0.25(+1.64%)
Apr 23, 2024 15.17 15.25 15.15 15.25 1,415,947 +0.26(+1.73%)
Apr 22, 2024 14.88 15.00 14.83 14.99 1,473,707 +0.29(+1.97%)
Apr 19, 2024 14.69 14.75 14.66 14.70 2,024,631 -0.04(-0.27%)
Apr 18, 2024 14.72 14.83 14.71 14.74 1,479,943 +0.09(+0.61%)
Apr 17, 2024 14.71 14.72 14.64 14.65 2,026,954 -0.02(-0.14%)
Apr 16, 2024 14.75 14.76 14.65 14.67 2,939,037 -0.28(-1.87%)
Apr 15, 2024 15.15 15.15 14.95 14.95 4,326,580 -0.21(-1.39%)
Apr 12, 2024 15.30 15.30 15.14 15.16 5,623,875 -0.52(-3.32%)
Apr 11, 2024 15.71 15.74 15.56 15.68 2,818,767 +0.10(+0.64%)
Apr 10, 2024 15.66 15.66 15.55 15.58 2,514,311 -0.18(-1.14%)
Apr 09, 2024 15.74 15.79 15.71 15.76 1,713,527 +0.17(+1.09%)
Apr 08, 2024 15.65 15.66 15.59 15.59 2,001,954 -0.03(-0.19%)
Apr 05, 2024 15.54 15.64 15.53 15.62 2,244,653 +0.09(+0.58%)
Apr 04, 2024 15.75 15.78 15.53 15.53 2,734,830 -0.11(-0.70%)
Apr 03, 2024 15.61 15.66 15.56 15.64 2,878,700 -0.17(-1.08%)
Apr 02, 2024 15.83 15.89 15.79 15.81 2,795,810 +0.16(+1.02%)
Apr 01, 2024 15.61 15.73 15.59 15.65 3,019,253 +0.10(+0.64%)
Mar 28, 2024 15.53 15.55 15.55 15.55 3,061,880 -0.10(-0.64%)
Mar 27, 2024 15.60 15.66 15.57 15.65 2,190,036 -0.02(-0.13%)
Mar 26, 2024 15.72 15.75 15.67 15.67 2,170,303 -0.08(-0.51%)
Mar 25, 2024 15.73 15.79 15.67 15.75 2,788,191 -0.11(-0.69%)
Mar 22, 2024 15.89 15.90 15.82 15.86 2,751,659 -0.26(-1.61%)
Mar 21, 2024 16.15 16.17 16.08 16.12 2,684,354 +0.08(+0.50%)
Mar 20, 2024 15.95 16.05 15.88 16.04 2,600,192 -0.03(-0.19%)
Mar 19, 2024 16.01 16.11 15.95 16.07 1,873,873 -0.08(-0.50%)
Mar 18, 2024 16.21 16.21 16.12 16.15 2,392,851 -0.24(-1.46%)
Mar 15, 2024 16.46 16.50 16.38 16.39 2,420,137 -0.14(-0.85%)
Mar 14, 2024 16.61 16.62 16.48 16.53 2,731,512 -0.31(-1.84%)
Mar 13, 2024 16.90 16.93 16.84 16.84 1,730,352 +0.05(+0.30%)
Mar 12, 2024 16.75 16.79 16.70 16.79 3,659,637 +0.29(+1.76%)
Mar 11, 2024 16.36 16.54 16.36 16.50 2,519,648 +0.31(+1.91%)
Mar 08, 2024 16.20 16.22 16.10 16.19 3,206,941 +0.06(+0.37%)
Mar 07, 2024 16.06 16.13 16.01 16.13 2,575,495 +0.05(+0.31%)
Mar 06, 2024 16.08 16.14 16.06 16.08 3,688,966 +0.17(+1.07%)
Mar 05, 2024 16.00 16.01 15.87 15.91 3,505,795 -0.32(-1.97%)
Mar 04, 2024 16.28 16.32 16.19 16.23 2,378,534 -0.03(-0.18%)
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.