Canada markets closed

iShares MSCI Hong Kong ETF (EWH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
15.98+0.27 (+1.72%)
At close: 04:00PM EDT
15.99 +0.01 (+0.06%)
After hours: 06:11PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.9716.0115.9115.9815.981,897,900
Apr 25, 202415.5615.7415.5615.7115.711,563,400
Apr 24, 202415.4715.5215.4215.5015.501,490,600
Apr 23, 202415.1715.2515.1515.2515.251,415,900
Apr 22, 202414.8815.0014.8314.9914.991,473,700
Apr 19, 202414.6914.7514.6614.7014.702,024,600
Apr 18, 202414.7214.8314.7114.7414.741,479,900
Apr 17, 202414.7114.7314.6414.6514.652,027,000
Apr 16, 202414.7514.7614.6614.6714.672,939,000
Apr 15, 202415.1515.1514.9514.9514.954,326,600
Apr 12, 202415.3015.3015.1515.1615.165,623,900
Apr 11, 202415.7115.7415.5715.6815.682,818,800
Apr 10, 202415.6615.6615.5515.5815.582,514,300
Apr 09, 202415.7415.8015.7215.7615.761,713,500
Apr 08, 202415.6515.6715.5915.5915.592,002,000
Apr 05, 202415.5415.6515.5315.6215.622,243,600
Apr 04, 202415.7515.7815.5315.5315.532,734,800
Apr 03, 202415.6115.6615.5615.6415.642,878,700
Apr 02, 202415.8315.9015.7915.8115.812,795,800
Apr 01, 202415.6115.7415.5915.6515.653,019,200
Mar 28, 202415.5315.6115.5215.5515.553,061,900
Mar 27, 202415.6015.6615.5715.6515.652,190,000
Mar 26, 202415.7215.7515.6715.6715.672,170,300
Mar 25, 202415.7315.7915.6715.7515.752,788,200
Mar 22, 202415.8915.9015.8215.8615.862,751,700
Mar 21, 202416.1516.1716.0816.1216.122,684,400
Mar 20, 202415.9516.0515.8916.0416.042,600,200
Mar 19, 202416.0116.1115.9516.0716.071,873,900
Mar 18, 202416.2116.2116.1216.1516.152,392,900
Mar 15, 202416.4616.5016.3816.3916.392,419,200
Mar 14, 202416.6116.6216.4816.5316.532,731,500
Mar 13, 202416.9016.9316.8416.8416.841,730,400
Mar 12, 202416.7516.7916.7016.7916.793,659,600
Mar 11, 202416.3616.5416.3616.5016.502,519,600
Mar 08, 202416.2016.2216.1016.1916.193,206,900
Mar 07, 202416.0616.1316.0116.1316.132,575,500
Mar 06, 202416.0816.1416.0616.0816.083,689,000
Mar 05, 202416.0016.0115.8715.9115.913,505,800
Mar 04, 202416.2816.3216.1916.2316.232,378,500
Mar 01, 202416.1716.2616.1216.2616.261,902,700
Feb 29, 202416.3816.4016.2916.3316.332,614,900
Feb 28, 202416.4316.4316.2916.3216.322,120,700
Feb 27, 202416.5116.5416.4816.5316.532,714,300
Feb 26, 202416.5416.5916.5016.5316.531,921,700
Feb 23, 202416.6516.6716.5416.6116.611,843,400
Feb 22, 202416.6516.6916.5416.6616.662,472,600
Feb 21, 202416.5616.6416.5216.6216.623,065,100
Feb 20, 202416.3416.3716.1516.1816.182,160,600
Feb 16, 202416.3416.4216.3316.3316.332,434,900
Feb 15, 202416.1116.1616.0816.1516.151,790,700
Feb 14, 202416.0816.1115.9716.0616.063,197,400
Feb 13, 202416.0216.2015.8615.9215.924,944,400
Feb 12, 202416.1316.4116.0716.2016.205,247,200
Feb 09, 202415.9616.0415.8316.0316.032,210,900
Feb 08, 202416.0316.0315.9315.9615.962,836,100
Feb 07, 202416.1216.2116.0716.1316.132,029,700
Feb 06, 202416.0216.2016.0116.1816.183,405,700
Feb 05, 202415.6615.7615.6215.6915.692,832,500
Feb 02, 202415.5915.6515.5215.6215.622,393,200
Feb 01, 202415.7915.8915.7815.8715.872,328,300
Jan 31, 202415.6815.8115.6115.6815.682,721,000
Jan 30, 202415.8015.8615.7215.8315.832,598,000
Jan 29, 202416.2316.2316.0016.1616.163,076,000
Jan 26, 202416.2516.3316.2316.2616.262,351,100
Jan 25, 202416.2616.3216.0716.1516.153,656,900
Jan 24, 202416.2916.2916.1516.1616.164,531,000
Jan 23, 202415.6715.8215.6515.8015.805,554,800
Jan 22, 202415.3015.3915.2615.3615.363,209,900
Jan 19, 202415.6115.8015.5615.7615.764,307,700
Jan 18, 202415.6715.6815.5715.6415.642,949,600
Jan 17, 202415.5115.5915.4615.5515.555,051,600
Jan 16, 202416.2016.2015.9916.0116.013,404,600
Jan 12, 202416.5116.6116.5016.5116.512,459,800
Jan 11, 202416.4216.4716.3316.4316.432,410,700
Jan 10, 202416.3116.3916.2916.3416.341,412,000
Jan 09, 202416.3516.3816.3016.3616.361,796,100
Jan 08, 202416.4416.5916.4016.5716.572,798,400
Jan 05, 202416.7516.8416.6516.6716.675,514,600
Jan 04, 202416.7516.7516.6416.6616.662,183,700
Jan 03, 202416.7816.9316.7416.8916.892,575,000
Jan 02, 202416.9516.9916.8816.9316.933,356,300
Dec 29, 202317.2717.4217.2717.3717.373,371,500
Dec 28, 202317.2517.3817.2517.3517.352,247,900
Dec 27, 202317.0517.1216.9817.1217.123,185,000
Dec 26, 202316.9917.0716.9617.0117.014,235,800
Dec 22, 202317.0017.0516.9016.9716.972,675,600
Dec 21, 202316.8517.0416.8417.0317.033,603,500
Dec 20, 202316.8116.8116.5516.5616.564,324,200
Dec 20, 20230.43 Dividend
Dec 19, 202317.2517.4017.2517.3616.932,535,000
Dec 18, 202317.3317.3317.1717.2316.802,870,600
Dec 15, 202317.3717.4217.2417.2716.844,145,400
Dec 14, 202316.9617.1716.9617.1216.703,262,100
Dec 13, 202316.4616.6416.3516.6416.232,579,100
Dec 12, 202316.4616.5616.3616.5216.111,929,400
Dec 11, 202316.4416.5516.4216.5516.141,544,000
Dec 08, 202316.4016.4916.3616.4616.051,820,300
Dec 07, 202316.4316.4616.3716.4516.041,824,800
Dec 06, 202316.5216.5616.3816.4116.001,945,600
Dec 05, 202316.3316.3416.2616.3315.932,648,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...