$23.68 -0.21 (%) iShs MSCI HK Shs - NYSEARCA

May. 29, 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
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
3/9/201521.4121.4421.3721.401,155,830
3/6/201521.4321.4921.3521.432,345,980
3/5/201521.5121.5621.4521.511,373,950
3/4/201521.7721.8021.6921.782,666,920
3/3/201521.9121.9321.8721.901,642,880
3/2/201521.8121.8821.7821.881,148,590
2/27/201521.7021.7621.6721.711,491,960
2/26/201521.8021.8221.7321.741,639,480
2/25/201521.8121.8221.6921.713,033,970
2/24/201521.7921.8921.7521.811,583,510
2/23/201521.8421.8421.7221.741,891,920
2/20/201521.7621.9121.7621.861,334,160
2/19/201521.8321.8921.7921.801,438,550
2/18/201521.9021.9221.8121.881,884,310
2/17/201521.8321.9121.8021.841,205,810
2/13/201521.7421.8021.7421.781,009,470
2/12/201521.6321.7121.6021.682,251,860
2/11/201521.6721.7821.6621.766,592,790
2/10/201521.7921.8221.7321.81971,924
2/9/201521.6321.6921.6021.651,456,160
2/6/201521.6821.7721.6721.731,739,400
2/5/201521.6921.7721.6721.761,581,330
2/4/201521.8721.9621.8221.832,461,310
2/3/201521.7321.8621.7321.842,495,240
2/2/201521.8521.9921.8521.962,407,480
1/30/201521.8021.8421.6621.673,359,920
1/29/201521.8521.9421.7621.942,122,200
1/28/201521.9621.9721.7621.772,132,780
1/27/201521.6721.8421.6121.817,660,980
1/26/201521.6321.7321.5821.712,389,660
1/23/201521.5721.6121.5421.562,718,040
1/22/201521.3521.4621.2221.453,390,030
1/21/201521.0821.2621.0721.242,285,830
1/20/201521.1021.1421.0421.054,173,570
1/16/201521.1421.2721.0821.263,568,610
1/15/201521.3021.3821.1921.203,241,020
1/14/201521.0321.0920.9421.042,268,320
1/13/201521.1721.2821.0221.154,593,370
1/12/201520.9120.9220.7620.783,504,610
1/9/201520.6020.6820.5320.592,866,890
1/8/201520.4820.5820.4820.521,898,600
1/6/201520.1820.1919.9520.063,514,420
1/5/201520.5220.5320.3420.372,515,820
1/2/201520.6420.6820.5120.522,681,440
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center