Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 15.12 15.14 14.99 15.06 5,275,822 -0.26(-1.69%)
Apr 28, 2016 15.33 15.42 15.29 15.32 4,298,559 -0.09(-0.59%)
Apr 27, 2016 15.31 15.43 15.29 15.41 3,337,677 -0.02(-0.15%)
Apr 26, 2016 15.40 15.45 15.37 15.43 2,779,738 +0.05(+0.30%)
Apr 25, 2016 15.39 15.44 15.36 15.38 2,377,555 +0.04(+0.25%)
Apr 22, 2016 15.43 15.46 15.35 15.35 6,001,912 -0.01(-0.05%)
Apr 21, 2016 15.45 15.45 15.33 15.35 4,080,650 -0.05(-0.30%)
Apr 20, 2016 15.32 15.46 15.31 15.40 1,403,509 -0.05(-0.34%)
Apr 19, 2016 15.38 15.48 15.35 15.45 3,140,411 +0.11(+0.74%)
Apr 18, 2016 15.19 15.37 15.19 15.34 2,026,343 +0.08(+0.50%)
Apr 15, 2016 15.29 15.31 15.24 15.26 2,624,752 -0.09(-0.59%)
Apr 14, 2016 15.40 15.42 15.35 15.35 8,856,815 +0.02(+0.10%)
Apr 13, 2016 15.32 15.37 15.30 15.34 3,304,092 +0.30(+2.03%)
Apr 12, 2016 14.96 15.10 14.92 15.03 2,509,052 +0.13(+0.87%)
Apr 11, 2016 14.97 15.02 14.90 14.90 2,426,706 +0.08(+0.51%)
Apr 08, 2016 14.91 14.94 14.81 14.83 4,801,786 +0.16(+1.09%)
Apr 07, 2016 14.72 14.78 14.64 14.67 3,020,033 -0.16(-1.08%)
Apr 06, 2016 14.68 14.84 14.66 14.83 2,542,796 +0.22(+1.51%)
Apr 05, 2016 14.68 14.71 14.61 14.61 2,492,728 -0.21(-1.44%)
Apr 04, 2016 14.87 14.95 14.81 14.82 2,061,437 -0.13(-0.87%)
Apr 01, 2016 14.79 14.96 14.74 14.95 3,286,533 -0.10(-0.65%)
Mar 31, 2016 15.11 15.13 15.04 15.05 4,045,028 -0.08(-0.50%)
Mar 30, 2016 15.07 15.20 15.07 15.13 3,811,265 +0.27(+1.79%)
Mar 29, 2016 14.68 14.86 14.66 14.86 1,937,623 +0.18(+1.24%)
Mar 28, 2016 14.62 14.71 14.62 14.68 1,890,839 +0.06(+0.42%)
Mar 24, 2016 14.56 14.62 14.62 14.62 1,693,713 -0.10(-0.67%)
Mar 23, 2016 14.82 14.82 14.70 14.71 2,385,512 -0.17(-1.13%)
Mar 22, 2016 14.83 14.89 14.81 14.88 2,689,223 -0.02(-0.10%)
Mar 21, 2016 14.87 14.93 14.86 14.90 2,438,434 +0.07(+0.46%)
Mar 18, 2016 14.84 14.91 14.82 14.83 4,441,462 +0.10(+0.67%)
Mar 17, 2016 14.62 14.74 14.59 14.73 3,100,314 +0.03(+0.21%)
Mar 16, 2016 14.46 14.71 14.43 14.70 5,436,059 +0.17(+1.15%)
Mar 15, 2016 14.46 14.54 14.45 14.53 1,826,373 +0.03(+0.21%)
Mar 14, 2016 14.51 14.55 14.45 14.50 2,466,095 -0.02(-0.11%)
Mar 11, 2016 14.40 14.52 14.39 14.52 4,496,173 +0.31(+2.15%)
Mar 10, 2016 14.33 14.37 14.12 14.21 6,989,362 -0.02(-0.16%)
Mar 09, 2016 14.26 14.30 14.21 14.23 3,113,176 +0.08(+0.54%)
Mar 08, 2016 14.18 14.23 14.14 14.16 2,556,130 -0.18(-1.27%)
Mar 07, 2016 14.30 14.37 14.26 14.34 2,536,804 -0.21(-1.46%)
Mar 04, 2016 14.38 14.58 14.35 14.55 4,684,371 +0.24(+1.65%)
Mar 03, 2016 14.22 14.32 14.20 14.32 5,109,343 +0.02(+0.16%)
Mar 02, 2016 14.16 14.30 14.16 14.30 6,116,294 +0.27(+1.90%)
Mar 01, 2016 13.85 14.04 13.85 14.03 5,908,271 +0.26(+1.88%)
Feb 29, 2016 13.81 13.87 13.77 13.77 2,873,199 -0.02(-0.17%)
Feb 26, 2016 13.85 13.89 13.79 13.79 4,211,101 +0.10(+0.72%)
Feb 25, 2016 13.61 13.69 13.53 13.69 13,226,328 -0.02(-0.11%)
Feb 24, 2016 13.54 13.72 13.49 13.71 5,590,004 -0.02(-0.17%)
Feb 23, 2016 13.82 13.84 13.72 13.73 2,668,117 -0.20(-1.42%)
Feb 22, 2016 13.79 13.94 13.79 13.93 4,134,175 +0.37(+2.75%)
Feb 19, 2016 13.55 13.61 13.52 13.56 3,444,847 +0.08(+0.62%)
Feb 18, 2016 13.57 13.57 13.44 13.47 5,085,461 -0.07(-0.51%)
Feb 17, 2016 13.45 13.55 13.44 13.54 4,015,623 +0.21(+1.54%)
Feb 16, 2016 13.35 13.38 13.30 13.34 8,361,582 +0.14(+1.04%)
Feb 12, 2016 13.07 13.20 13.20 13.20 4,465,160 +0.27(+2.12%)
Feb 11, 2016 12.80 12.98 12.78 12.93 11,678,038 +0.00(+0.00%)
Feb 10, 2016 12.94 13.11 12.91 12.93 5,390,259 +0.08(+0.65%)
Feb 09, 2016 12.89 12.98 12.77 12.84 7,577,821 -0.11(-0.88%)
Feb 08, 2016 13.05 13.06 12.86 12.96 7,656,476 -0.21(-1.56%)
Feb 05, 2016 13.33 13.33 13.12 13.16 6,159,753 -0.05(-0.35%)
Feb 04, 2016 13.27 13.37 13.13 13.21 27,420,526 -0.10(-0.74%)
Feb 03, 2016 13.19 13.31 13.03 13.31 10,040,705 +0.01(+0.06%)
Feb 02, 2016 13.44 13.45 13.27 13.30 6,660,292 -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.