Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.80 -0.02 (-0.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.69 23.69 23.41 23.45 9,812,668 -0.54(-2.27%)
Feb 25, 2021 24.18 24.22 23.95 23.99 14,592,995 -0.30(-1.25%)
Feb 24, 2021 24.16 24.32 24.00 24.30 7,997,047 -0.48(-1.94%)
Feb 23, 2021 24.73 24.87 24.63 24.78 7,710,787 +0.87(+3.65%)
Feb 22, 2021 24.04 24.06 23.90 23.91 10,021,245 -0.24(-1.00%)
Feb 19, 2021 24.10 24.22 24.02 24.15 3,468,646 +0.16(+0.67%)
Feb 18, 2021 23.91 23.99 23.81 23.99 3,744,110 -0.29(-1.18%)
Feb 17, 2021 24.14 24.30 24.11 24.27 4,216,915 +0.28(+1.15%)
Feb 16, 2021 24.21 24.22 23.96 23.99 6,319,380 +0.14(+0.60%)
Feb 12, 2021 23.78 23.90 23.78 23.85 3,884,206 +0.04(+0.15%)
Feb 11, 2021 23.65 23.82 23.65 23.82 4,101,100 +0.38(+1.64%)
Feb 10, 2021 23.56 23.60 23.37 23.43 4,622,648 +0.13(+0.57%)
Feb 09, 2021 23.24 23.33 23.18 23.30 4,348,052 +0.10(+0.42%)
Feb 08, 2021 23.19 23.26 23.17 23.20 3,374,495 -0.04(-0.15%)
Feb 05, 2021 23.17 23.28 23.15 23.24 4,497,225 +0.26(+1.12%)
Feb 04, 2021 22.84 22.98 22.77 22.98 3,811,812 +0.06(+0.27%)
Feb 03, 2021 22.78 22.93 22.74 22.92 5,353,184 -0.04(-0.16%)
Feb 02, 2021 22.87 23.01 22.87 22.95 6,081,547 +0.39(+1.74%)
Feb 01, 2021 22.65 22.65 22.45 22.56 10,773,211 +0.22(+1.00%)
Jan 29, 2021 22.45 22.55 22.31 22.34 5,266,527 -0.45(-1.99%)
Jan 28, 2021 22.61 22.84 22.56 22.79 6,186,716 -0.06(-0.27%)
Jan 27, 2021 22.93 23.01 22.81 22.85 7,657,697 -0.45(-1.95%)
Jan 26, 2021 23.25 23.33 23.21 23.31 4,113,292 -0.29(-1.21%)
Jan 25, 2021 23.42 23.60 23.36 23.59 6,574,126 +0.37(+1.61%)
Jan 22, 2021 23.14 23.26 23.09 23.22 5,991,064 -0.33(-1.40%)
Jan 21, 2021 23.58 23.58 23.46 23.55 5,548,771 -0.06(-0.26%)
Jan 20, 2021 23.45 23.62 23.41 23.61 5,492,099 +0.15(+0.65%)
Jan 19, 2021 23.61 23.66 23.45 23.46 6,705,322 +0.54(+2.37%)
Jan 15, 2021 22.86 22.94 22.83 22.92 4,374,150 +0.14(+0.63%)
Jan 14, 2021 22.71 22.83 22.71 22.77 4,659,607 -0.04(-0.16%)
Jan 13, 2021 22.86 22.89 22.79 22.81 4,715,811 -0.03(-0.12%)
Jan 12, 2021 22.77 22.89 22.72 22.84 7,887,952 +0.31(+1.39%)
Jan 11, 2021 22.55 22.60 22.49 22.52 4,862,551 -0.25(-1.10%)
Jan 08, 2021 22.75 22.79 22.57 22.77 11,050,821 +0.17(+0.75%)
Jan 07, 2021 22.45 22.61 22.43 22.60 9,174,537 +0.14(+0.63%)
Jan 06, 2021 22.46 22.56 22.30 22.46 7,881,816 -0.31(-1.37%)
Jan 05, 2021 22.60 22.80 22.58 22.77 9,003,484 +0.59(+2.65%)
Jan 04, 2021 22.40 22.47 22.14 22.19 5,780,858 +0.22(+1.01%)
Dec 31, 2020 21.96 21.96 21.96 3,909,689 -0.15(-0.69%)
Dec 30, 2020 22.07 22.24 22.07 22.11 3,909,689 +0.48(+2.22%)
Dec 29, 2020 21.73 21.76 21.63 21.63 3,610,148 -0.03(-0.12%)
Dec 28, 2020 21.77 21.81 21.66 21.66 4,121,570 +0.17(+0.79%)
Dec 24, 2020 21.44 21.50 21.42 21.49 2,037,747 +0.19(+0.88%)
Dec 23, 2020 21.29 21.31 21.25 21.30 4,266,034 +0.24(+1.14%)
Dec 22, 2020 21.06 21.10 21.02 21.06 5,756,139 -0.17(-0.80%)
Dec 21, 2020 21.26 21.32 21.20 21.23 6,816,727 -0.18(-0.83%)
Dec 18, 2020 21.43 21.45 21.37 21.41 6,353,669 -0.11(-0.50%)
Dec 17, 2020 21.53 21.53 21.47 21.52 5,522,239 +0.05(+0.25%)
Dec 16, 2020 21.53 21.53 21.42 21.46 3,042,206 +0.05(+0.25%)
Dec 15, 2020 21.37 21.42 21.29 21.41 4,658,535 -0.04(-0.17%)
Dec 14, 2020 21.53 21.56 21.45 21.45 5,872,855 +0.04(+0.21%)
Dec 11, 2020 21.48 21.49 21.37 21.40 5,249,860 -0.15(-0.70%)
Dec 10, 2020 21.43 21.60 21.42 21.55 3,281,188 +0.25(+1.16%)
Dec 09, 2020 21.41 21.41 21.22 21.30 4,917,989 -0.04(-0.21%)
Dec 08, 2020 21.32 21.36 21.23 21.35 2,916,202 -0.07(-0.33%)
Dec 07, 2020 21.34 21.45 21.34 21.42 4,375,761 -0.18(-0.82%)
Dec 04, 2020 21.45 21.61 21.44 21.60 3,724,717 +0.22(+1.03%)
Dec 03, 2020 21.44 21.48 21.34 21.37 5,037,747 +0.05(+0.25%)
Dec 02, 2020 21.34 21.41 21.31 21.32 5,363,213 -0.03(-0.12%)
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.