Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

15.75 -0.14 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.34 16.34 16.28 16.30 4,325,012 -0.12(-0.72%)
Mar 30, 2015 16.35 16.43 16.33 16.42 2,863,974 +0.16(+1.01%)
Mar 27, 2015 16.26 16.31 16.23 16.26 4,073,148 +0.13(+0.83%)
Mar 26, 2015 16.14 16.18 16.09 16.12 4,975,680 +0.04(+0.23%)
Mar 25, 2015 16.17 16.20 16.08 16.08 5,970,740 +0.07(+0.46%)
Mar 24, 2015 15.92 16.02 15.92 16.01 3,869,955 +0.12(+0.75%)
Mar 23, 2015 15.88 15.91 15.86 15.89 2,024,086 -0.05(-0.33%)
Mar 20, 2015 15.97 16.00 15.92 15.94 3,041,260 -0.01(-0.09%)
Mar 19, 2015 15.86 15.98 15.85 15.96 6,168,687 +0.22(+1.37%)
Mar 18, 2015 15.65 15.83 15.62 15.74 6,919,969 +0.13(+0.86%)
Mar 17, 2015 15.52 15.62 15.51 15.61 2,588,864 -0.10(-0.62%)
Mar 16, 2015 15.68 15.75 15.65 15.71 4,400,645 +0.12(+0.76%)
Mar 13, 2015 15.56 15.61 15.51 15.59 6,315,623 -0.12(-0.76%)
Mar 12, 2015 15.71 15.72 15.69 15.71 4,596,929 +0.04(+0.24%)
Mar 11, 2015 15.71 15.71 15.65 15.67 2,641,326 +0.04(+0.24%)
Mar 10, 2015 15.74 15.75 15.62 15.63 3,852,635 -0.28(-1.73%)
Mar 09, 2015 15.91 15.94 15.88 15.91 1,555,062 -0.02(-0.14%)
Mar 06, 2015 15.93 15.97 15.87 15.93 3,156,307 -0.06(-0.37%)
Mar 05, 2015 15.99 16.02 15.94 15.99 1,848,530 -0.20(-1.24%)
Mar 04, 2015 16.18 16.28 16.13 16.19 3,588,102 -0.09(-0.55%)
Mar 03, 2015 16.29 16.30 16.25 16.28 2,210,345 +0.01(+0.09%)
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.