$21.97 +0.22 (%) iShs MSCI HK Shs - NYSE ARCA

Sep. 27, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWH historical data

Date Open High Low Close Volume
12/9/201519.8820.0819.8219.906,168,560
12/8/201519.8820.0119.8719.973,062,610
12/7/201520.3420.3620.2020.272,671,780
12/4/201520.2020.4820.2020.422,915,340
12/3/201520.3420.3820.1120.172,560,160
12/2/201520.4220.5020.3020.302,175,240
12/1/201520.2820.3720.2520.355,478,600
11/30/201519.9320.1019.9120.093,526,170
11/27/201519.9620.0219.8920.001,886,060
11/25/201520.4320.4420.3920.421,671,670
11/24/201520.3620.5320.3220.502,727,060
11/23/201520.6320.6420.5320.561,170,560
11/20/201520.6320.7520.6220.674,013,450
11/19/201520.4020.5020.3820.401,678,020
11/18/201520.1820.3120.1420.312,675,770
11/17/201520.3720.3920.2220.294,485,760
11/16/201520.0920.2820.0820.284,964,190
11/13/201520.2220.2420.0520.143,312,570
11/12/201520.6520.6620.4320.464,206,190
11/11/201520.3420.3420.2220.231,385,300
11/10/201520.2120.2220.1020.171,789,730
11/9/201520.4820.5020.3120.382,489,970
11/6/201520.5720.6620.4520.633,312,080
11/5/201520.7420.8320.6620.762,556,320
11/4/201521.0521.0520.8320.852,806,320
11/3/201520.5120.7020.4920.611,681,880
10/30/201520.6020.6020.5020.512,480,210
10/29/201520.6920.7420.6520.711,949,490
10/28/201520.8320.9420.6720.804,485,130
10/27/201520.8620.8620.7620.821,546,020
10/26/201520.9220.9220.8020.891,828,280
10/23/201521.1221.2621.1021.232,541,980
10/22/201520.6720.9320.6720.872,387,530
10/21/201520.5820.5820.3820.421,830,070
10/20/201520.5620.6220.5320.611,636,020
10/19/201520.6620.6720.5520.632,702,090
10/16/201520.8420.9320.8020.901,996,160
10/15/201520.5920.7420.5320.712,830,120
10/14/201520.1820.2720.1020.103,293,440
10/13/201520.1720.2420.0020.016,213,540
10/12/201520.2320.2420.1120.141,500,020
10/9/201520.1920.2620.0920.172,088,980
10/8/201520.1420.3820.0720.313,404,830
10/7/201520.0620.2419.9020.0515,664,200
10/6/201519.8119.8719.7519.773,016,260
10/5/201519.8520.0619.8020.032,669,920
10/2/201519.3619.7719.3019.773,741,780
10/1/201519.1919.2519.0819.212,539,460
9/30/201519.0419.1518.9819.123,872,460
9/29/201518.7418.9118.7018.794,709,840
9/28/201519.1619.1618.8818.932,800,150
9/25/201519.4419.4419.1719.232,981,440
9/24/201519.1619.2719.0519.243,006,540
9/23/201519.5119.5619.4319.474,555,990
9/22/201519.5819.6519.5319.652,680,910
9/21/201519.8319.9619.8119.862,185,140
9/18/201519.8419.9819.7119.724,577,810
9/17/201519.7220.0719.6719.723,906,070
9/16/201519.9420.1519.9020.102,612,630
9/15/201519.4319.6319.3919.622,712,070
9/14/201519.6219.6419.5119.591,612,310
9/11/201519.5919.7119.5119.662,478,100
9/10/201519.6619.7719.6019.643,762,890
9/9/201520.0020.1319.7219.744,599,490
9/8/201519.5019.6219.4619.614,278,160
9/4/201518.7418.8018.5018.607,051,820
9/3/201518.8819.1218.8518.913,178,270
9/2/201518.8118.8718.6618.813,932,670
9/1/201518.7518.8818.6318.726,027,100
8/31/201519.3319.4219.1919.285,414,970
8/28/201519.4519.5419.3719.483,885,980
8/27/201519.5419.8019.4719.7110,135,800
8/26/201519.1419.2518.7219.2411,106,300
8/25/201519.7919.7918.9218.9311,337,000
8/24/201517.8518.9417.5718.2616,996,900
8/21/201519.7419.8419.4519.466,802,530
8/20/201520.1120.1219.9119.925,634,970
8/19/201520.5520.5520.3320.465,784,670
8/18/201520.8720.9520.8520.892,026,590
8/17/201521.2421.3221.1521.302,095,860
8/14/201521.3821.4821.3621.473,174,480
8/13/201521.4121.4121.2821.304,955,400
8/12/201521.4121.4221.1421.2921,285,300
8/11/201521.7921.9221.7621.913,082,550
8/10/201522.1222.2422.0922.212,536,730
8/7/201522.0922.1021.9822.011,527,920
8/6/201521.9722.0021.8221.872,312,900
8/5/201522.1522.2222.0622.101,685,570
8/4/201521.9822.0721.9422.011,546,850
8/3/201521.9421.9721.8121.864,556,720
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center