$22.23 +0.12 (%) iShs MSCI HK Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWH historical data

Date Open High Low Close Volume
7/31/201522.3022.3322.1822.232,874,470
7/30/201522.0722.1221.9622.111,581,140
7/29/201522.1322.4122.1222.314,016,530
7/28/201522.0222.1221.9322.092,598,010
7/27/201521.5821.8521.5521.714,025,910
7/24/201522.4122.4422.2622.312,177,660
7/23/201522.5922.6222.4422.481,782,940
7/22/201522.3722.4122.3422.381,369,800
7/21/201522.6122.6222.5022.531,127,770
7/20/201522.6422.6622.5422.621,135,840
7/17/201522.7222.7222.6422.671,312,070
7/16/201522.3722.4722.3522.442,012,850
7/15/201522.3522.3722.2422.242,108,680
7/14/201522.2822.3922.2322.382,675,970
7/13/201522.3422.4122.3222.363,828,250
7/10/201522.0322.0821.9022.023,378,190
7/9/201521.7121.8621.5021.513,927,150
7/8/201520.7420.9120.5220.626,593,070
7/7/201521.6921.8021.3421.764,170,550
7/6/201522.0522.1921.9922.033,148,690
7/2/201522.9322.9922.8822.921,742,610
7/1/201522.5722.6222.5122.592,376,720
6/30/201522.6822.7122.5322.563,134,440
6/29/201522.4622.5622.3222.333,847,630
6/26/201523.0823.1223.0023.022,501,350
6/25/201523.4823.4923.2923.291,619,650
6/24/201523.7823.8023.6523.651,288,140
6/23/201523.8923.9523.8723.913,066,020
6/22/201523.8923.8923.7823.831,463,680
6/19/201523.5623.7223.5523.662,218,250
6/18/201523.3423.5523.3423.503,078,000
6/17/201523.3223.4323.1723.322,345,860
6/16/201523.0923.2023.0623.184,480,010
6/15/201523.2423.2523.1223.151,225,070
6/12/201523.4923.5723.4923.501,331,420
6/11/201523.3223.4123.3023.322,735,620
6/10/201523.0523.2023.0123.181,771,900
6/9/201523.2923.3023.2023.271,708,800
6/8/201523.5323.6023.4723.511,589,540
6/5/201523.7723.8623.7223.781,589,150
6/4/201524.0324.0723.9523.971,096,690
6/3/201524.1024.1624.0724.163,247,930
6/2/201523.6923.8023.6623.723,103,500
6/1/201523.7823.8323.6223.683,872,790
5/29/201523.7723.8423.6823.682,796,560
5/28/201523.8423.9323.7523.896,429,050
5/27/201524.3324.3524.2224.324,750,910
5/26/201524.6324.6524.4024.497,194,750
5/22/201524.3824.5624.3824.523,410,570
5/21/201524.0324.1124.0224.092,285,440
5/20/201523.8624.0023.8523.941,855,420
5/19/201524.0824.1024.0124.061,488,450
5/18/201523.9224.0523.9224.041,581,370
5/15/201524.0824.2124.0724.212,812,370
5/14/201523.5723.6323.5023.612,467,700
5/13/201523.4423.5323.4423.455,906,180
5/12/201523.5123.6123.4723.591,992,880
5/11/201523.7723.7823.6423.652,663,590
5/8/201523.7923.9123.7623.863,405,460
5/7/201523.5323.6023.4723.563,273,170
5/6/201523.8723.8723.5623.573,003,800
5/5/201524.0024.0223.8123.853,648,210
5/4/201524.2524.3324.1724.312,079,050
5/1/201523.8224.0323.7824.022,237,680
4/30/201523.8923.9623.7723.793,260,380
4/29/201523.9423.9423.7923.914,338,580
4/28/201524.0024.0423.9324.021,672,390
4/27/201524.0624.0823.9623.982,497,980
4/24/201523.9123.9623.8623.922,325,570
4/23/201523.6423.7623.6323.722,529,100
4/22/201523.5923.6823.5323.673,485,970
4/21/201523.7023.7023.5823.633,518,330
4/20/201523.2523.3823.2523.362,639,420
4/17/201523.3123.3823.2023.335,456,000
4/16/201523.6523.8023.5423.723,954,320
4/15/201523.8123.8623.7223.785,099,300
4/14/201523.8924.1123.8224.055,173,330
4/13/201524.3124.3224.0124.036,253,760
4/10/201523.9124.1023.8424.066,237,310
4/9/201523.9124.5823.8824.3610,143,500
4/8/201523.1323.3023.1223.165,162,280
4/7/201522.4122.4622.3722.421,969,190
4/6/201522.1922.3922.1622.351,501,940
4/2/201522.2022.2222.1322.192,077,370
4/1/201522.2022.2522.0822.252,291,430
3/31/201521.9821.9821.9021.933,214,640
3/30/201522.0022.1121.9722.092,128,700
3/27/201521.8821.9421.8421.873,027,440
3/26/201521.7121.7721.6521.693,698,260
3/25/201521.7521.8021.6321.644,437,950
3/24/201521.4221.5521.4221.542,876,410
3/23/201521.3721.4121.3421.381,504,440
3/20/201521.4821.5221.4221.452,260,470
3/19/201521.3421.5021.3321.474,584,980
3/18/201521.0621.3021.0121.185,143,380
3/17/201520.8821.0120.8621.001,924,220
3/16/201521.0921.1921.0621.133,270,850
3/13/201520.9321.0020.8720.974,694,190
3/11/201521.1421.1421.0521.081,963,210
3/10/201521.1821.1921.0121.032,863,540
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!