Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.31 -0.15 (-0.97%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 15.46 15.48 15.41 15.46 1,334,644 -0.16(-1.02%)
Jul 22, 2024 15.61 15.64 15.55 15.62 1,401,839 +0.12(+0.77%)
Jul 19, 2024 15.54 15.55 15.49 15.50 2,047,831 +0.00(+0.00%)
Jul 18, 2024 15.69 15.70 15.50 15.50 3,188,825 -0.16(-1.02%)
Jul 17, 2024 15.75 15.75 15.65 15.66 2,790,991 +0.04(+0.26%)
Jul 16, 2024 15.50 15.62 15.46 15.62 2,280,780 +0.02(+0.13%)
Jul 15, 2024 15.77 15.77 15.60 15.60 1,430,429 -0.27(-1.70%)
Jul 12, 2024 15.99 16.04 15.85 15.87 3,497,663 +0.36(+2.32%)
Jul 11, 2024 15.52 15.58 15.49 15.51 4,134,664 +0.34(+2.24%)
Jul 10, 2024 15.11 15.18 15.09 15.17 3,687,618 +0.10(+0.66%)
Jul 09, 2024 14.94 15.09 14.94 15.07 2,509,548 +0.13(+0.87%)
Jul 08, 2024 14.94 14.95 14.88 14.94 1,516,747 -0.24(-1.58%)
Jul 05, 2024 15.15 15.19 15.06 15.18 3,594,791 -0.36(-2.32%)
Jul 03, 2024 15.43 15.55 15.43 15.54 2,089,025 +0.20(+1.30%)
Jul 02, 2024 15.25 15.35 15.25 15.34 1,141,662 +0.06(+0.39%)
Jul 01, 2024 15.37 15.43 15.24 15.28 1,040,085 -0.02(-0.13%)
Jun 28, 2024 15.31 15.37 15.27 15.30 2,350,375 +0.07(+0.46%)
Jun 27, 2024 15.31 15.31 15.21 15.23 2,271,640 -0.17(-1.10%)
Jun 26, 2024 15.41 15.43 15.35 15.40 1,687,382 -0.03(-0.19%)
Jun 25, 2024 15.49 15.50 15.40 15.43 1,528,735 -0.21(-1.34%)
Jun 24, 2024 15.63 15.77 15.62 15.64 2,309,514 +0.07(+0.45%)
Jun 21, 2024 15.61 15.64 15.54 15.57 2,423,891 -0.15(-0.95%)
Jun 20, 2024 15.76 15.81 15.66 15.72 2,710,995 -0.09(-0.57%)
Jun 18, 2024 15.77 15.82 15.72 15.81 1,917,383 -0.01(-0.06%)
Jun 17, 2024 15.76 15.86 15.71 15.82 1,547,308 +0.07(+0.44%)
Jun 14, 2024 15.73 15.75 15.64 15.75 2,569,096 -0.14(-0.88%)
Jun 13, 2024 15.97 15.97 15.82 15.89 4,085,717 -0.05(-0.31%)
Jun 12, 2024 15.94 16.05 15.91 15.94 2,180,674 -0.04(-0.25%)
Jun 11, 2024 16.04 16.04 15.88 15.98 3,731,225 -0.26(-1.59%)
Jun 10, 2024 16.16 16.25 16.11 16.24 2,459,728 +0.09(+0.55%)
Jun 07, 2024 16.25 16.29 16.15 16.15 1,662,639 -0.37(-2.25%)
Jun 06, 2024 16.50 16.54 16.44 16.52 1,039,604 +0.00(+0.00%)
Jun 05, 2024 16.51 16.53 16.39 16.52 1,649,344 +0.08(+0.48%)
Jun 04, 2024 16.47 16.49 16.36 16.44 1,522,916 +0.13(+0.78%)
Jun 03, 2024 16.39 16.45 16.27 16.32 2,687,289 -0.05(-0.30%)
May 31, 2024 16.31 16.37 16.21 16.37 3,253,996 -0.06(-0.36%)
May 30, 2024 16.36 16.48 16.35 16.43 3,258,161 -0.11(-0.65%)
May 29, 2024 16.56 16.59 16.50 16.53 3,720,219 -0.26(-1.57%)
May 28, 2024 16.80 16.88 16.76 16.80 2,539,723 +0.06(+0.35%)
May 24, 2024 16.69 16.75 16.65 16.74 3,032,937 -0.06(-0.35%)
May 23, 2024 17.05 17.07 16.76 16.80 2,605,319 -0.32(-1.89%)
May 22, 2024 17.17 17.19 17.10 17.12 2,287,370 -0.16(-0.91%)
May 21, 2024 17.24 17.31 17.21 17.28 1,855,135 -0.33(-1.89%)
May 20, 2024 17.66 17.66 17.58 17.61 2,171,875 -0.07(-0.39%)
May 17, 2024 17.59 17.73 17.57 17.68 2,569,395 +0.22(+1.23%)
May 16, 2024 17.37 17.48 17.31 17.46 3,248,461 +0.15(+0.85%)
May 15, 2024 17.24 17.33 17.19 17.32 1,688,510 +0.16(+0.91%)
May 14, 2024 17.17 17.19 17.12 17.16 4,151,847 -0.15(-0.85%)
May 13, 2024 17.27 17.34 17.26 17.31 1,972,826 +0.26(+1.55%)
May 10, 2024 17.13 17.16 17.01 17.04 2,575,445 +0.33(+1.99%)
May 09, 2024 16.64 16.71 16.62 16.71 1,996,323 +0.34(+2.09%)
May 08, 2024 16.29 16.39 16.26 16.37 1,707,325 -0.24(-1.47%)
May 07, 2024 16.59 16.64 16.54 16.61 1,392,479 -0.03(-0.18%)
May 06, 2024 16.66 16.71 16.60 16.64 1,410,888 +0.10(+0.59%)
May 03, 2024 16.58 16.60 16.46 16.54 1,944,059 +0.11(+0.65%)
May 02, 2024 16.20 16.50 16.20 16.43 4,521,334 +0.65(+4.09%)
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.