Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.37 -0.06 (-0.42%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.11 15.13 14.98 15.05 5,278,809 -0.26(-1.69%)
Apr 28, 2016 15.32 15.41 15.28 15.31 4,300,993 -0.09(-0.59%)
Apr 27, 2016 15.30 15.42 15.28 15.40 3,339,567 -0.02(-0.15%)
Apr 26, 2016 15.39 15.44 15.36 15.42 2,781,312 +0.05(+0.30%)
Apr 25, 2016 15.38 15.43 15.35 15.38 2,378,901 +0.04(+0.25%)
Apr 22, 2016 15.42 15.46 15.34 15.34 6,005,310 -0.01(-0.05%)
Apr 21, 2016 15.44 15.44 15.32 15.35 4,082,960 -0.05(-0.30%)
Apr 20, 2016 15.31 15.45 15.30 15.39 1,404,303 -0.05(-0.35%)
Apr 19, 2016 15.37 15.47 15.34 15.44 3,142,189 +0.11(+0.74%)
Apr 18, 2016 15.19 15.36 15.19 15.33 2,027,490 +0.08(+0.50%)
Apr 15, 2016 15.28 15.30 15.23 15.25 2,626,238 -0.09(-0.59%)
Apr 14, 2016 15.39 15.41 15.34 15.35 8,861,829 +0.02(+0.10%)
Apr 13, 2016 15.31 15.36 15.29 15.33 3,305,963 +0.30(+2.03%)
Apr 12, 2016 14.95 15.09 14.91 15.03 2,510,472 +0.13(+0.87%)
Apr 11, 2016 14.96 15.01 14.89 14.90 2,428,080 +0.08(+0.51%)
Apr 08, 2016 14.90 14.93 14.80 14.82 4,804,505 +0.16(+1.09%)
Apr 07, 2016 14.71 14.77 14.63 14.66 3,021,743 -0.16(-1.08%)
Apr 06, 2016 14.67 14.84 14.65 14.82 2,544,236 +0.22(+1.51%)
Apr 05, 2016 14.67 14.71 14.60 14.60 2,494,139 -0.21(-1.44%)
Apr 04, 2016 14.87 14.94 14.81 14.81 2,062,605 -0.13(-0.87%)
Apr 01, 2016 14.78 14.95 14.73 14.94 3,288,394 -0.10(-0.65%)
Mar 31, 2016 15.10 15.12 15.03 15.04 4,047,319 -0.08(-0.50%)
Mar 30, 2016 15.06 15.19 15.06 15.12 3,813,423 +0.27(+1.79%)
Mar 29, 2016 14.67 14.85 14.65 14.85 1,938,720 +0.18(+1.24%)
Mar 28, 2016 14.61 14.71 14.61 14.67 1,891,910 +0.06(+0.42%)
Mar 24, 2016 14.55 14.61 14.61 14.61 1,694,672 -0.10(-0.67%)
Mar 23, 2016 14.81 14.81 14.69 14.71 2,386,862 -0.17(-1.13%)
Mar 22, 2016 14.82 14.88 14.80 14.87 2,690,745 -0.02(-0.10%)
Mar 21, 2016 14.87 14.92 14.85 14.89 2,439,815 +0.07(+0.46%)
Mar 18, 2016 14.83 14.90 14.81 14.82 4,443,977 +0.10(+0.67%)
Mar 17, 2016 14.61 14.74 14.58 14.72 3,102,070 +0.03(+0.21%)
Mar 16, 2016 14.46 14.71 14.42 14.69 5,439,137 +0.17(+1.15%)
Mar 15, 2016 14.45 14.53 14.44 14.52 1,827,408 +0.03(+0.21%)
Mar 14, 2016 14.50 14.55 14.44 14.49 2,467,491 -0.02(-0.11%)
Mar 11, 2016 14.39 14.52 14.39 14.51 4,498,718 +0.30(+2.15%)
Mar 10, 2016 14.32 14.36 14.11 14.20 6,993,319 -0.02(-0.16%)
Mar 09, 2016 14.25 14.29 14.20 14.23 3,114,939 +0.08(+0.54%)
Mar 08, 2016 14.17 14.23 14.14 14.15 2,557,577 -0.18(-1.27%)
Mar 07, 2016 14.30 14.36 14.25 14.33 2,538,241 -0.21(-1.46%)
Mar 04, 2016 14.37 14.57 14.34 14.55 4,687,024 +0.24(+1.65%)
Mar 03, 2016 14.21 14.31 14.20 14.31 5,112,236 +0.02(+0.16%)
Mar 02, 2016 14.15 14.29 14.15 14.29 6,119,757 +0.27(+1.90%)
Mar 01, 2016 13.84 14.04 13.84 14.02 5,911,616 +0.26(+1.88%)
Feb 29, 2016 13.80 13.86 13.76 13.76 2,874,826 -0.02(-0.17%)
Feb 26, 2016 13.85 13.88 13.78 13.79 4,213,486 +0.10(+0.72%)
Feb 25, 2016 13.60 13.69 13.53 13.69 13,233,816 -0.02(-0.11%)
Feb 24, 2016 13.53 13.72 13.48 13.70 5,593,169 -0.02(-0.17%)
Feb 23, 2016 13.82 13.83 13.71 13.72 2,669,628 -0.20(-1.42%)
Feb 22, 2016 13.79 13.93 13.79 13.92 4,136,516 +0.37(+2.75%)
Feb 19, 2016 13.54 13.61 13.51 13.55 3,446,798 +0.08(+0.62%)
Feb 18, 2016 13.56 13.56 13.44 13.47 5,088,340 -0.07(-0.51%)
Feb 17, 2016 13.44 13.54 13.44 13.53 4,017,897 +0.21(+1.54%)
Feb 16, 2016 13.34 13.37 13.29 13.33 8,366,317 +0.14(+1.04%)
Feb 12, 2016 13.06 13.19 13.19 13.19 4,467,688 +0.27(+2.12%)
Feb 11, 2016 12.80 12.97 12.77 12.92 11,684,650 +0.00(+0.00%)
Feb 10, 2016 12.93 13.10 12.90 12.92 5,393,311 +0.08(+0.65%)
Feb 09, 2016 12.88 12.97 12.76 12.83 7,582,112 -0.11(-0.88%)
Feb 08, 2016 13.04 13.06 12.86 12.95 7,660,811 -0.21(-1.56%)
Feb 05, 2016 13.32 13.32 13.12 13.15 6,163,240 -0.05(-0.35%)
Feb 04, 2016 13.26 13.37 13.12 13.20 27,436,052 -0.10(-0.74%)
Feb 03, 2016 13.18 13.30 13.02 13.30 10,046,390 +0.01(+0.06%)
Feb 02, 2016 13.44 13.44 13.26 13.29 6,664,063 -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.