Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.23	10.23	10.06	10.11	3,791,843	-0.16(-1.57%)
Apr 27, 2007	10.30	10.37	10.26	10.27	1,274,365	-0.10(-0.96%)
Apr 26, 2007	10.37	10.40	10.31	10.37	2,877,896	+0.01(+0.06%)
Apr 25, 2007	10.29	10.39	10.26	10.36	2,725,724	+0.09(+0.90%)
Apr 24, 2007	10.29	10.31	10.18	10.27	3,553,569	-0.02(-0.18%)
Apr 23, 2007	10.31	10.36	10.25	10.29	3,652,753	-0.01(-0.06%)
Apr 20, 2007	10.31	10.37	10.23	10.29	5,463,065	+0.11(+1.09%)
Apr 19, 2007	10.13	10.23	10.08	10.18	5,229,268	-0.14(-1.38%)
Apr 18, 2007	10.29	10.34	10.26	10.32	2,677,551	-0.04(-0.42%)
Apr 17, 2007	10.39	10.45	10.34	10.37	4,277,682	-0.09(-0.89%)
Apr 16, 2007	10.44	10.50	10.41	10.46	4,059,315	+0.12(+1.14%)
Apr 13, 2007	10.32	10.34	10.23	10.34	1,595,426	-0.09(-0.83%)
Apr 12, 2007	10.31	10.43	10.23	10.43	4,584,302	+0.11(+1.02%)
Apr 11, 2007	10.38	10.40	10.25	10.32	5,991,961	-0.08(-0.77%)
Apr 10, 2007	10.32	10.44	10.32	10.40	2,610,284	+0.04(+0.36%)
Apr 09, 2007	10.39	10.41	10.35	10.37	2,811,759	+0.06(+0.54%)
Apr 05, 2007	10.36	10.36	10.25	10.31	1,269,091	+0.02(+0.18%)
Apr 04, 2007	10.29	10.31	10.25	10.29	3,112,663	+0.02(+0.18%)
Apr 03, 2007	10.16	10.29	10.16	10.27	3,258,302	+0.20(+1.97%)

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.