$19.48 -0.23 (%) iShs MSCI HK Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWH historical data

Date Open High Low Close Volume
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
12/31/201420.6220.6620.5320.541,298,120
12/30/201420.5320.5720.4920.531,666,200
12/29/201420.7820.8120.7520.761,386,930
12/26/201420.7520.8020.6520.741,892,970
12/24/201420.5120.5620.4720.52899,348
12/23/201420.3820.4120.3320.361,578,520
12/22/201420.3620.4020.3120.381,665,270
12/19/201420.2120.4620.2120.383,871,500
12/18/201420.2320.3120.1720.233,025,980
12/17/201419.8220.2019.8220.119,300,610
12/16/201420.2220.4920.1520.2816,770,200
12/15/201420.6820.7020.4120.4813,776,500
12/12/201420.7320.7920.6520.735,151,800
12/11/201420.8420.9520.7820.824,566,490
12/10/201420.9220.9720.7720.813,543,470
12/9/201420.8520.9220.7820.925,809,360
12/8/201421.1621.2321.0221.062,295,580
12/5/201421.4021.5121.3921.494,613,900
12/4/201421.2821.3221.1721.217,600,960
12/3/201421.1621.2621.1121.252,105,700
12/2/201421.4021.4721.3421.423,135,620
12/1/201421.1521.1821.0521.133,978,260
11/28/201421.7021.7121.6221.681,427,670
11/26/201421.9522.0421.9422.021,579,170
11/25/201421.7921.8321.7121.721,978,020
11/24/201421.8221.8621.7521.762,638,660
11/21/201421.8721.8821.7221.763,333,540
11/20/201421.3321.3721.3121.332,632,960
11/19/201421.4121.5221.3921.471,519,570
11/18/201421.4721.5621.4621.543,060,670
11/17/201421.9521.9721.8721.902,496,840
11/14/201422.2222.3022.1922.282,839,700
11/13/201421.8721.9821.8721.954,884,310
11/12/201421.6821.7321.6721.673,640,800
11/11/201421.5121.6721.5021.572,437,960
11/10/201421.7421.7721.4321.462,551,710
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!