FinancialContent is the trusted provider of stock market information to the media industry.
Hong Kong Ishares MSCI ETF (NY: EWH)
22.06 USD  +0.56 (+2.60%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 02, 2020 22.05 22.19 21.98 22.06 4,314,470 +0.56(+2.60%)
Jul 01, 2020 21.42 21.61 21.34 21.50 5,013,770 +0.13(+0.61%)
Jun 30, 2020 21.40 21.45 21.33 21.37 5,128,979 -0.03(-0.14%)
Jun 29, 2020 21.36 21.42 21.24 21.40 3,612,318 -0.10(-0.47%)
Jun 26, 2020 21.59 21.61 21.46 21.50 3,566,600 -0.18(-0.83%)
Jun 25, 2020 21.50 21.68 21.44 21.68 5,631,242 +0.07(+0.32%)
Jun 24, 2020 21.70 21.76 21.43 21.61 6,888,927 -0.19(-0.87%)
Jun 23, 2020 21.90 21.95 21.80 21.80 3,391,237 +0.10(+0.46%)
Jun 22, 2020 21.58 21.74 21.52 21.70 4,335,671 +0.33(+1.54%)
Jun 19, 2020 21.69 21.69 21.32 21.37 7,572,800 -0.04(-0.19%)
Jun 18, 2020 21.31 21.45 21.26 21.41 8,039,844 +0.05(+0.23%)
Jun 17, 2020 21.25 21.42 21.25 21.36 9,037,655 +0.26(+1.23%)
Jun 16, 2020 21.49 21.50 21.04 21.10 5,306,023 +0.01(+0.05%)
Jun 15, 2020 20.86 21.23 20.76 21.09 5,805,182 -0.63(-2.90%)
Jun 12, 2020 21.84 21.88 21.50 21.72 9,673,700 +0.47(+2.21%)
Jun 11, 2020 21.59 21.69 21.23 21.25 6,410,378 -1.06(-4.75%)
Jun 10, 2020 22.28 22.36 22.11 22.31 4,736,313 -0.01(-0.04%)
Jun 09, 2020 22.29 22.39 22.16 22.32 5,042,392 +0.10(+0.45%)
Jun 08, 2020 22.10 22.25 22.02 22.22 3,558,406 +0.13(+0.59%)
Jun 05, 2020 22.03 22.22 22.00 22.09 5,645,900 +0.70(+3.27%)
Jun 04, 2020 21.38 21.48 21.30 21.39 3,385,948 -0.18(-0.83%)
Jun 03, 2020 21.50 21.61 21.43 21.57 4,278,034 +0.42(+1.99%)
Jun 02, 2020 20.98 21.27 20.96 21.15 7,394,699 +0.67(+3.27%)
Jun 01, 2020 20.27 20.52 20.19 20.48 5,598,526 +0.64(+3.23%)
May 29, 2020 19.61 19.86 19.50 19.84 10,789,200 +0.10(+0.51%)
May 28, 2020 19.79 19.92 19.66 19.74 10,748,326 +0.08(+0.41%)
May 27, 2020 19.91 19.95 19.44 19.66 15,680,728 -0.28(-1.40%)
May 26, 2020 20.05 20.11 19.89 19.94 11,975,008 +0.28(+1.42%)
May 22, 2020 19.81 19.84 19.56 19.66 15,288,800 -1.06(-5.12%)
May 21, 2020 20.98 21.05 20.61 20.72 11,565,953 -0.81(-3.76%)
May 20, 2020 21.50 21.57 21.41 21.53 4,384,407 +0.26(+1.22%)
May 19, 2020 21.31 21.45 21.26 21.27 3,877,217 -0.03(-0.14%)
May 18, 2020 21.01 21.35 21.01 21.30 6,703,416 +0.75(+3.65%)
May 15, 2020 20.55 20.62 20.50 20.55 5,359,200 -0.22(-1.06%)
May 14, 2020 20.53 20.80 20.50 20.77 9,038,929 -0.08(-0.38%)
May 13, 2020 21.20 21.24 20.76 20.85 9,955,497 -0.22(-1.04%)
May 12, 2020 21.28 21.38 21.07 21.07 8,573,498 -0.25(-1.17%)
May 11, 2020 21.28 21.39 21.25 21.32 3,570,120 +0.04(+0.19%)
May 08, 2020 21.19 21.35 21.16 21.28 6,407,700 +0.31(+1.48%)
May 07, 2020 21.05 21.14 20.95 20.97 4,994,640 +0.02(+0.10%)
May 06, 2020 21.24 21.24 20.95 20.95 4,941,826 +0.03(+0.14%)
May 05, 2020 20.98 21.05 20.90 20.92 3,424,021 +0.17(+0.82%)
May 04, 2020 20.61 20.77 20.54 20.75 5,492,891 +0.20(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.