Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.80 +0.05 (+0.32%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,459,734 +0.09(+0.55%)
Jun 07, 2024 16.25 16.29 16.15 16.15 1,662,643 -0.37(-2.25%)
Jun 06, 2024 16.50 16.54 16.44 16.52 1,039,606 +0.00(+0.00%)
Jun 05, 2024 16.51 16.53 16.39 16.52 1,649,349 +0.08(+0.48%)
Jun 04, 2024 16.47 16.49 16.36 16.44 1,522,920 +0.13(+0.78%)
Jun 03, 2024 16.39 16.45 16.27 16.32 2,687,297 -0.05(-0.30%)
May 31, 2024 16.31 16.37 16.21 16.37 3,254,005 -0.06(-0.36%)
May 30, 2024 16.36 16.48 16.35 16.42 3,258,169 -0.11(-0.65%)
May 29, 2024 16.56 16.59 16.50 16.53 3,720,228 -0.26(-1.57%)
May 28, 2024 16.80 16.88 16.76 16.80 2,539,730 +0.06(+0.35%)
May 24, 2024 16.69 16.75 16.65 16.74 3,032,945 -0.06(-0.35%)
May 23, 2024 17.05 17.07 16.76 16.80 2,605,326 -0.32(-1.89%)
May 22, 2024 17.17 17.19 17.10 17.12 2,287,376 -0.16(-0.91%)
May 21, 2024 17.24 17.31 17.21 17.28 1,855,140 -0.33(-1.89%)
May 20, 2024 17.66 17.66 17.58 17.61 2,171,880 -0.07(-0.39%)
May 17, 2024 17.59 17.73 17.57 17.68 2,569,402 +0.22(+1.23%)
May 16, 2024 17.37 17.48 17.31 17.46 3,248,470 +0.15(+0.85%)
May 15, 2024 17.24 17.33 17.19 17.32 1,688,514 +0.16(+0.91%)
May 14, 2024 17.17 17.19 17.12 17.16 4,151,857 -0.15(-0.85%)
May 13, 2024 17.27 17.34 17.26 17.31 1,972,831 +0.26(+1.55%)
May 10, 2024 17.13 17.16 17.01 17.04 2,575,452 +0.33(+1.99%)
May 09, 2024 16.64 16.71 16.62 16.71 1,996,329 +0.34(+2.09%)
May 08, 2024 16.29 16.39 16.26 16.37 1,707,329 -0.24(-1.47%)
May 07, 2024 16.59 16.64 16.54 16.61 1,392,482 -0.03(-0.18%)
May 06, 2024 16.66 16.71 16.60 16.64 1,410,892 +0.10(+0.59%)
May 03, 2024 16.58 16.60 16.46 16.54 1,944,064 +0.11(+0.66%)
May 02, 2024 16.20 16.50 16.20 16.43 4,521,346 +0.65(+4.09%)
May 01, 2024 15.77 15.90 15.73 15.79 2,133,478 +0.09(+0.56%)
Apr 30, 2024 15.85 15.88 15.70 15.70 3,331,655 -0.20(-1.23%)
Apr 29, 2024 15.85 15.91 15.79 15.90 2,985,378 +0.25(+1.63%)
Apr 26, 2024 15.63 15.67 15.57 15.64 1,938,931 +0.26(+1.72%)
Apr 25, 2024 15.23 15.41 15.23 15.38 1,597,426 +0.21(+1.36%)
Apr 24, 2024 15.14 15.19 15.09 15.17 1,522,832 +0.24(+1.64%)
Apr 23, 2024 14.85 14.93 14.83 14.93 1,446,556 +0.25(+1.73%)
Apr 22, 2024 14.57 14.68 14.52 14.67 1,505,564 +0.28(+1.97%)
Apr 19, 2024 14.38 14.44 14.35 14.39 2,068,398 -0.04(-0.27%)
Apr 18, 2024 14.41 14.52 14.40 14.43 1,511,935 +0.09(+0.61%)
Apr 17, 2024 14.40 14.41 14.33 14.34 2,070,771 -0.02(-0.14%)
Apr 16, 2024 14.44 14.45 14.34 14.36 3,002,571 -0.27(-1.87%)
Apr 15, 2024 14.83 14.83 14.63 14.63 4,420,109 -0.21(-1.38%)
Apr 12, 2024 14.98 14.98 14.82 14.84 5,745,448 -0.51(-3.32%)
Apr 11, 2024 15.38 15.41 15.24 15.35 2,879,701 +0.10(+0.64%)
Apr 10, 2024 15.33 15.33 15.22 15.25 2,568,663 -0.18(-1.14%)
Apr 09, 2024 15.41 15.46 15.38 15.43 1,750,568 +0.17(+1.09%)
Apr 08, 2024 15.32 15.33 15.26 15.26 2,045,230 -0.03(-0.19%)
Apr 05, 2024 15.21 15.31 15.20 15.29 2,293,176 +0.09(+0.58%)
Apr 04, 2024 15.42 15.45 15.20 15.20 2,793,949 -0.11(-0.70%)
Apr 03, 2024 15.28 15.33 15.23 15.31 2,940,929 -0.17(-1.08%)
Apr 02, 2024 15.49 15.56 15.46 15.48 2,856,248 +0.16(+1.02%)
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.