Hong Kong Ishares MSCI ETF (NY: EWH )

23.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 23.98 24.06 23.92 23.96 5,258,176 +0.24(+1.01%)
Dec 06, 2021 23.58 23.78 23.54 23.72 5,511,850 +0.11(+0.47%)
Dec 03, 2021 23.63 23.68 23.50 23.61 8,008,401 +0.15(+0.64%)
Dec 02, 2021 23.35 23.55 23.33 23.46 6,278,358 +0.26(+1.12%)
Dec 01, 2021 23.36 23.50 23.17 23.20 6,951,921 -0.09(-0.39%)
Nov 30, 2021 23.44 23.44 23.30 23.29 5,712,527 -0.43(-1.81%)
Nov 29, 2021 23.70 23.80 23.69 23.72 3,527,953 +0.00(+0.00%)
Nov 26, 2021 24.01 24.06 23.64 23.72 5,737,824 -0.79(-3.22%)
Nov 24, 2021 24.54 24.58 24.46 24.51 2,966,457 +0.02(+0.08%)
Nov 23, 2021 24.45 24.54 24.39 24.49 5,080,345 -0.04(-0.16%)
Nov 22, 2021 24.50 24.64 24.50 24.53 3,629,780 +0.07(+0.29%)
Nov 19, 2021 24.39 24.49 24.35 24.46 1,966,754 +0.05(+0.20%)
Nov 18, 2021 24.43 24.42 24.39 24.41 3,382,882 -0.02(-0.08%)
Nov 17, 2021 24.51 24.54 24.39 24.43 2,839,816 -0.14(-0.57%)
Nov 16, 2021 24.55 24.59 24.52 24.57 4,977,323 +0.04(+0.16%)
Nov 15, 2021 24.54 24.55 24.49 24.53 3,319,161 +0.23(+0.95%)
Nov 12, 2021 24.31 24.33 24.24 24.30 3,698,842 -0.17(-0.69%)
Nov 11, 2021 24.43 24.49 24.36 24.47 4,417,839 +0.16(+0.66%)
Nov 10, 2021 24.33 24.31 3,557,660 -0.05(-0.21%)
Nov 09, 2021 24.40 24.44 24.29 24.36 3,242,985 -0.23(-0.94%)
Nov 08, 2021 24.63 24.65 24.56 24.59 3,393,268 +0.07(+0.29%)
Nov 05, 2021 24.46 24.58 24.41 24.52 4,226,694 +0.19(+0.78%)
Nov 04, 2021 24.36 24.38 24.26 24.33 1,989,844 -0.02(-0.08%)
Nov 03, 2021 24.30 24.36 24.20 24.35 3,533,321 -0.11(-0.45%)
Nov 02, 2021 24.49 24.50 24.40 24.46 2,952,140 -0.18(-0.73%)
Nov 01, 2021 24.47 24.65 24.48 24.64 3,346,583 +0.10(+0.41%)
Oct 29, 2021 24.58 24.59 24.52 24.54 3,843,906 -0.06(-0.24%)
Oct 28, 2021 24.48 24.62 24.48 24.60 3,193,019 +0.12(+0.49%)
Oct 27, 2021 24.59 24.60 24.45 24.48 3,117,731 -0.22(-0.89%)
Oct 26, 2021 24.78 24.67 24.70 3,331,104 -0.06(-0.24%)
Oct 25, 2021 24.73 24.82 24.73 24.76 3,671,173 +0.08(+0.32%)
Oct 22, 2021 24.63 24.75 24.59 24.68 4,543,474 +0.11(+0.45%)
Oct 21, 2021 24.63 24.63 24.52 24.57 4,111,345 -0.28(-1.13%)
Oct 20, 2021 24.85 24.88 24.79 24.85 2,384,074 +0.15(+0.61%)
Oct 19, 2021 24.67 24.76 24.61 24.70 3,350,721 +0.27(+1.11%)
Oct 18, 2021 24.38 24.49 24.35 24.43 4,368,175 -0.04(-0.16%)
Oct 15, 2021 24.25 24.48 24.22 24.47 8,636,426 +0.38(+1.58%)
Oct 14, 2021 24.19 24.24 24.08 24.09 3,523,765 -0.09(-0.37%)
Oct 13, 2021 24.13 24.23 24.05 24.18 4,085,182 +0.23(+0.96%)
Oct 12, 2021 24.08 24.11 23.95 23.95 3,159,127 -0.12(-0.50%)
Oct 11, 2021 24.08 24.15 24.00 24.07 4,813,511 -0.23(-0.95%)
Oct 08, 2021 24.26 24.33 24.25 24.30 3,359,353 +0.06(+0.25%)
Oct 07, 2021 24.23 24.28 24.15 24.24 4,826,412 +0.24(+1.00%)
Oct 06, 2021 23.96 24.05 23.86 24.00 2,849,496 -0.01(-0.04%)
Oct 05, 2021 23.99 24.08 23.95 24.01 5,040,451 +0.28(+1.18%)
Oct 04, 2021 23.88 23.90 23.72 23.73 6,576,778 -0.15(-0.63%)
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.