$19.48 0.00 (%) iShs MSCI HK Shs - NYSEARCA

Aug. 28, 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
6/17/201421.1021.1821.0821.161,230,180
6/16/201421.2421.2921.1821.231,961,960
6/13/201421.3821.3821.2721.291,990,690
6/12/201421.2121.2621.0721.102,591,140
6/11/201421.1521.1921.1321.17967,180
6/10/201421.2921.3021.2121.271,263,050
6/9/201421.1921.3721.1921.332,425,510
6/6/201421.1921.2121.1121.172,306,260
6/5/201421.3921.4921.3721.421,639,750
6/4/201421.3321.3821.2821.351,833,380
6/3/201421.3321.4521.2921.452,835,050
6/2/201421.2421.3821.2421.351,410,280
5/30/201421.2921.3421.2021.231,580,810
5/29/201421.1521.2321.1421.171,429,160
5/28/201421.0621.1121.0121.05903,721
5/27/201421.1121.1120.9921.05810,697
5/23/201421.0121.1021.0121.05869,698
5/22/201420.9320.9820.9320.96871,432
5/21/201420.9020.9920.9020.941,360,400
5/20/201420.8420.8920.7420.772,606,110
5/19/201420.7920.8320.7420.802,140,200
5/16/201420.7220.8320.6820.812,201,320
5/15/201420.6420.6520.4820.582,276,660
5/13/201420.5420.6320.4720.581,206,710
5/12/201420.4820.5420.4020.532,857,000
5/8/201419.8519.9619.8419.872,517,540
5/7/201420.0520.1419.9920.142,477,400
5/6/201420.2020.3320.2020.231,010,320
5/5/201420.1820.2820.1420.26996,992
5/2/201420.4520.5420.4220.511,300,430
5/1/201420.2620.4020.2320.351,445,000
4/30/201420.2120.3020.1520.282,616,910
4/29/201420.6420.7420.5320.662,890,000
4/28/201420.3520.4320.2820.402,695,960
4/25/201420.4020.4020.2620.372,420,840
4/24/201420.8020.9020.5520.637,859,780
4/23/201420.6720.7220.6020.692,552,710
4/22/201420.8520.9520.7420.808,181,660
4/21/201420.9220.9320.8420.911,379,770
4/17/201420.8821.0520.8220.983,820,710
4/16/201420.8620.9620.8020.924,555,390
4/15/201420.8720.9220.6320.823,849,370
4/14/201421.2221.3021.1421.221,998,330
4/11/201421.0021.0720.9621.032,506,740
4/10/201421.1121.1720.8720.894,197,300
4/9/201420.5620.7320.5320.662,500,900
4/8/201420.3920.5320.3920.443,264,380
4/7/201420.3420.4020.2520.322,901,340
4/4/201420.6320.7520.4120.462,639,660
4/3/201420.5820.6020.3720.503,550,880
4/2/201420.4020.4920.3820.482,793,270
4/1/201420.2320.2820.1620.252,456,960
3/31/201419.8119.8719.7719.781,588,400
3/28/201419.6319.8219.6219.752,060,570
3/27/201419.4919.5819.4319.512,122,180
3/26/201419.5819.6519.4919.491,810,530
3/25/201419.5119.6519.5019.562,006,520
3/24/201419.4619.4819.2919.342,691,370
3/21/201419.3719.4819.3219.366,525,530
3/20/201419.0519.1818.9919.173,226,810
3/19/201419.5119.5619.2919.412,628,310
3/18/201419.5719.6119.5219.582,370,870
3/17/201419.4219.5319.4219.462,449,880
3/14/201419.3319.3819.2319.283,964,730
3/13/201419.6619.6819.2819.386,549,410
3/12/201419.6719.7719.6019.764,448,070
3/11/201420.0120.0119.7719.842,138,290
3/10/201419.8419.9319.7619.923,024,160
3/7/201420.1420.2219.8920.0410,979,600
3/6/201420.3120.4120.2820.321,888,910
3/5/201420.2120.2220.1420.212,030,160
3/4/201420.2720.3220.2220.252,119,230
3/3/201420.0620.1219.9020.012,898,000
2/28/201420.2420.3220.1020.182,552,380
2/27/201420.1320.2020.1020.133,408,380
2/26/201419.8819.9119.7719.821,957,470
2/25/201419.8419.9019.7419.762,929,400
2/24/201419.7519.8819.7519.772,456,750
2/21/201419.8419.9119.8219.866,863,580
2/20/201419.7119.8019.6419.781,286,600
2/19/201419.8019.8519.7219.782,714,850
2/18/201419.7519.9019.7119.798,471,500
2/14/201419.7419.8419.7219.78998,958
2/13/201419.5819.7619.5519.722,066,860
2/12/201419.7719.8019.6519.703,721,030
2/11/201419.3219.5519.3219.473,519,050
2/10/201419.0419.0818.9719.002,225,120
2/7/201419.1019.2319.0719.182,816,830
2/6/201418.9719.1618.9619.115,675,980
2/5/201418.7118.7818.6018.773,569,690
2/4/201418.9819.1818.9719.075,250,880
2/3/201419.1219.1218.7118.795,769,620
1/31/201419.0819.1818.9819.122,564,540
1/30/201419.2819.3419.1019.187,418,400
1/29/201419.1919.1919.0119.105,634,210
1/28/201419.4219.4919.3819.455,065,770
1/27/201419.4019.4819.2919.393,939,740
1/24/201419.6919.7219.4119.466,518,570
1/23/201420.0720.0819.7819.884,347,680
1/22/201420.4420.4420.3120.411,998,560
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!