Indicators

Hong Kong Ishares MSCI ETF (NY: EWH )

18.06 +0.22 (+1.23%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.24	10.24	10.07	10.11	3,789,698	-0.16(-1.57%)
Apr 27, 2007	10.31	10.37	10.26	10.27	1,273,644	-0.10(-0.96%)
Apr 26, 2007	10.37	10.41	10.32	10.37	2,876,267	+0.01(+0.06%)
Apr 25, 2007	10.29	10.39	10.27	10.37	2,724,182	+0.09(+0.90%)
Apr 24, 2007	10.30	10.32	10.18	10.27	3,551,558	-0.02(-0.18%)
Apr 23, 2007	10.32	10.36	10.26	10.29	3,650,686	-0.01(-0.06%)
Apr 20, 2007	10.32	10.37	10.23	10.30	5,459,974	+0.11(+1.10%)
Apr 19, 2007	10.13	10.24	10.08	10.19	5,226,309	-0.14(-1.38%)
Apr 18, 2007	10.30	10.35	10.26	10.33	2,676,036	-0.04(-0.42%)
Apr 17, 2007	10.40	10.46	10.35	10.37	4,275,262	-0.09(-0.89%)
Apr 16, 2007	10.44	10.50	10.42	10.47	4,057,018	+0.12(+1.14%)
Apr 13, 2007	10.33	10.35	10.23	10.35	1,594,523	-0.09(-0.83%)
Apr 12, 2007	10.31	10.44	10.24	10.44	4,581,708	+0.11(+1.02%)
Apr 11, 2007	10.39	10.41	10.26	10.33	5,988,570	-0.08(-0.77%)
Apr 10, 2007	10.33	10.44	10.33	10.41	2,608,807	+0.04(+0.36%)
Apr 09, 2007	10.39	10.42	10.36	10.37	2,810,168	+0.06(+0.54%)
Apr 05, 2007	10.37	10.37	10.26	10.32	1,268,372	+0.02(+0.18%)
Apr 04, 2007	10.30	10.32	10.26	10.30	3,110,902	+0.02(+0.18%)
Apr 03, 2007	10.17	10.30	10.17	10.28	3,256,458	+0.20(+1.97%)

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.