Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.73 +0.48 (+2.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.81	13.87	13.77	13.77	2,873,296	-0.02(-0.17%)
Feb 26, 2016	13.85	13.89	13.79	13.79	4,211,243	+0.10(+0.72%)
Feb 25, 2016	13.61	13.69	13.53	13.69	13,226,772	-0.02(-0.11%)
Feb 24, 2016	13.54	13.72	13.48	13.71	5,590,192	-0.02(-0.17%)
Feb 23, 2016	13.82	13.84	13.72	13.73	2,668,207	-0.20(-1.42%)
Feb 22, 2016	13.79	13.94	13.79	13.93	4,134,314	+0.37(+2.75%)
Feb 19, 2016	13.55	13.61	13.52	13.56	3,444,963	+0.08(+0.62%)
Feb 18, 2016	13.56	13.56	13.44	13.47	5,085,632	-0.07(-0.51%)
Feb 17, 2016	13.45	13.55	13.44	13.54	4,015,758	+0.21(+1.54%)
Feb 16, 2016	13.35	13.38	13.30	13.34	8,361,863	+0.14(+1.04%)
Feb 12, 2016	13.07	13.20	13.20	13.20	4,465,310	+0.27(+2.12%)
Feb 11, 2016	12.80	12.98	12.78	12.93	11,678,430	+0.00(+0.00%)
Feb 10, 2016	12.94	13.11	12.91	12.93	5,390,441	+0.08(+0.65%)
Feb 09, 2016	12.89	12.97	12.77	12.84	7,578,076	-0.11(-0.88%)
Feb 08, 2016	13.05	13.06	12.86	12.96	7,656,733	-0.21(-1.56%)
Feb 05, 2016	13.33	13.33	13.12	13.16	6,159,960	-0.05(-0.35%)
Feb 04, 2016	13.27	13.37	13.13	13.21	27,421,448	-0.10(-0.74%)
Feb 03, 2016	13.19	13.31	13.03	13.31	10,041,042	+0.01(+0.06%)
Feb 02, 2016	13.44	13.45	13.27	13.30	6,660,516	-0.27(-1.96%)

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.