Skip to main content

Hong Kong Ishares MSCI ETF (NY: EWH )

18.00 +0.12 (+0.70%)
Streaming Delayed Price Updated: 3:54 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 17.88 17.90 17.73 17.87 1,971,892 -0.06(-0.33%)
Oct 30, 2024 17.81 17.98 17.80 17.93 1,315,073 -0.14(-0.77%)
Oct 29, 2024 18.20 18.23 18.05 18.07 1,741,952 -0.10(-0.55%)
Oct 28, 2024 18.06 18.23 18.06 18.17 1,374,896 +0.20(+1.11%)
Oct 25, 2024 18.06 18.13 17.95 17.97 3,060,247 +0.07(+0.39%)
Oct 24, 2024 17.89 17.95 17.80 17.90 2,019,722 +0.07(+0.39%)
Oct 23, 2024 17.91 17.99 17.77 17.83 2,603,766 -0.17(-0.94%)
Oct 22, 2024 17.86 18.12 17.86 18.00 2,298,259 +0.10(+0.56%)
Oct 21, 2024 17.97 18.00 17.80 17.90 1,543,401 -0.30(-1.65%)
Oct 18, 2024 18.28 18.28 18.15 18.20 2,163,394 +0.44(+2.48%)
Oct 17, 2024 17.78 17.80 17.66 17.76 2,700,817 -0.32(-1.77%)
Oct 16, 2024 17.99 18.18 17.98 18.08 2,868,235 +0.19(+1.06%)
Oct 15, 2024 18.10 18.13 17.84 17.89 5,268,867 -0.69(-3.71%)
Oct 14, 2024 18.53 18.75 18.39 18.58 6,278,186 -0.26(-1.38%)
Oct 11, 2024 18.42 18.87 18.41 18.84 3,919,085 +0.16(+0.86%)
Oct 10, 2024 18.84 18.86 18.50 18.68 4,343,136 -0.03(-0.16%)
Oct 09, 2024 18.38 18.78 18.37 18.71 4,691,077 -0.05(-0.27%)
Oct 08, 2024 18.81 18.93 18.44 18.76 9,456,279 -1.59(-7.81%)
Oct 07, 2024 20.15 20.36 19.95 20.35 4,985,048 +0.32(+1.60%)
Oct 04, 2024 19.96 20.06 19.86 20.03 4,267,757 +0.55(+2.82%)
Oct 03, 2024 19.26 19.61 19.25 19.48 3,919,455 -0.55(-2.75%)
Oct 02, 2024 19.88 20.05 19.70 20.03 6,497,651 +0.95(+4.98%)
Oct 01, 2024 18.78 19.09 18.64 19.08 4,433,765 +0.42(+2.25%)
Sep 30, 2024 18.99 18.99 18.59 18.66 5,086,562 -0.07(-0.37%)
Sep 27, 2024 18.65 18.85 18.59 18.73 6,026,432 +0.48(+2.63%)
Sep 26, 2024 18.26 18.39 18.07 18.25 6,768,378 +0.79(+4.52%)
Sep 25, 2024 17.44 17.57 17.40 17.46 3,096,599 -0.26(-1.47%)
Sep 24, 2024 17.39 17.72 17.35 17.72 5,568,119 +0.79(+4.67%)
Sep 23, 2024 16.84 17.00 16.82 16.93 1,434,493 +0.17(+1.01%)
Sep 20, 2024 16.84 16.87 16.75 16.76 2,202,941 +0.07(+0.42%)
Sep 19, 2024 16.58 16.73 16.52 16.69 2,003,387 +0.51(+3.15%)
Sep 18, 2024 16.27 16.34 16.18 16.18 2,067,923 -0.10(-0.61%)
Sep 17, 2024 16.24 16.30 16.23 16.28 2,229,313 +0.23(+1.43%)
Sep 16, 2024 16.03 16.07 16.02 16.05 1,979,941 +0.09(+0.56%)
Sep 13, 2024 15.96 15.97 15.90 15.96 1,641,537 +0.04(+0.25%)
Sep 12, 2024 15.86 15.92 15.76 15.92 2,262,204 +0.16(+1.02%)
Sep 11, 2024 15.67 15.76 15.55 15.76 2,312,311 +0.04(+0.25%)
Sep 10, 2024 15.77 15.79 15.61 15.72 1,695,168 -0.20(-1.26%)
Sep 09, 2024 15.84 15.95 15.83 15.92 1,514,909 +0.10(+0.63%)
Sep 06, 2024 15.92 15.99 15.80 15.82 1,746,340 -0.17(-1.06%)
Sep 05, 2024 15.97 16.06 15.94 15.99 1,472,167 +0.16(+1.01%)
Sep 04, 2024 15.86 15.91 15.82 15.83 1,332,010 +0.02(+0.13%)
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.