Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

16.50 -0.38 (-2.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	16.47	16.58	16.47	16.57	4,115,382	-0.07(-0.43%)
Jul 28, 2016	16.64	16.65	16.60	16.64	2,195,248	+0.00(+0.00%)
Jul 27, 2016	16.65	16.68	16.56	16.64	2,328,846	-0.08(-0.47%)
Jul 26, 2016	16.68	16.73	16.63	16.72	2,626,609	+0.29(+1.79%)
Jul 25, 2016	16.50	16.51	16.41	16.43	1,650,133	-0.05(-0.29%)
Jul 22, 2016	16.49	16.49	16.43	16.48	2,206,205	+0.09(+0.56%)
Jul 21, 2016	16.41	16.45	16.36	16.39	3,006,044	-0.01(-0.07%)
Jul 20, 2016	16.38	16.42	16.35	16.40	2,258,159	+0.25(+1.52%)
Jul 19, 2016	16.18	16.22	16.15	16.15	2,008,695	-0.06(-0.39%)
Jul 18, 2016	16.11	16.23	16.11	16.22	1,834,214	+0.17(+1.04%)
Jul 15, 2016	16.10	16.11	16.02	16.05	2,396,832	+0.02(+0.15%)
Jul 14, 2016	16.03	16.07	15.97	16.03	5,982,054	+0.17(+1.05%)
Jul 13, 2016	15.87	15.88	15.81	15.86	3,473,938	-0.03(-0.20%)
Jul 12, 2016	15.84	15.93	15.84	15.89	5,882,568	+0.27(+1.73%)
Jul 11, 2016	15.52	15.65	15.52	15.62	3,574,711	+0.07(+0.46%)
Jul 08, 2016	15.42	15.57	15.36	15.55	3,506,990	+0.19(+1.24%)
Jul 07, 2016	15.44	15.48	15.32	15.36	5,748,252	-0.04(-0.26%)
Jul 06, 2016	15.25	15.42	15.22	15.40	5,035,656	+0.02(+0.10%)
Jul 05, 2016	15.43	15.45	15.35	15.38	2,730,707	-0.26(-1.67%)

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.