$25.34 -2.52 (%) iSh MSCI HK SC Shs - NYSEARCA

Jul. 6, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWHS historical data

Date Open High Low Close Volume
7/2/201527.8427.8827.7027.861,934
7/1/201528.0528.2927.8827.992,579
6/30/201528.0028.4428.0028.441,788
6/29/201527.8727.9227.6927.7013,792
6/26/201528.3129.2928.2828.8910,506
6/25/201529.1229.6029.1129.262,326
6/24/201529.9429.9429.5829.65901
6/23/201530.2830.2930.0230.021,500
6/22/201529.7129.7129.7029.70402
6/19/201529.4530.0529.4530.053,011
6/18/201529.6530.0729.5830.077,587
6/17/201529.6529.8329.3929.559,638
6/16/201529.0829.4529.0829.451,682
6/15/201529.7029.7029.4429.5917,040
6/12/201529.7530.0029.7129.8610,303
6/11/201529.8529.8529.7929.80906
6/10/201529.1429.5829.1229.543,193
6/9/201530.0030.0029.5029.656,924
6/8/201530.5130.8930.5130.605,769
6/5/201531.0631.2030.6631.174,950
6/4/201531.0731.4031.0731.403,155
6/3/201531.6331.6331.0831.355,996
6/2/201531.8231.8231.2731.772,992
6/1/201531.2531.6031.1731.188,201
5/29/201531.4531.4531.1131.176,147
5/28/201531.1331.2331.0631.154,627
5/27/201531.5031.6931.3431.692,364
5/26/201532.1032.1031.2531.258,133
5/22/201531.7431.7531.4631.666,785
5/21/201531.0031.0630.8331.043,111
5/20/201530.8130.9430.7230.941,205
5/19/201530.7930.9330.6130.8118,757
5/18/201530.3630.8929.9230.515,510
5/15/201530.3930.7330.1630.684,186
5/14/201530.1430.4730.1430.315,355
5/13/201529.8030.0529.8029.96800
5/12/201530.1830.2029.7229.916,680
5/11/201530.0030.3629.9530.083,032
5/8/201529.5030.1029.5029.922,173
5/7/201529.8629.8629.0529.265,423
5/6/201530.5030.5029.4929.49903
5/5/201530.4830.4829.8929.981,604
5/4/201530.5730.9830.5730.794,082
5/1/201530.1730.3830.1730.38601
4/30/201530.4630.4630.2330.304,518
4/29/201530.2530.4430.2330.44620
4/28/201530.2530.6830.2330.438,110
4/27/201530.2530.7030.2030.5310,106
4/24/201530.0030.2529.9930.254,975
4/23/201530.0030.3829.6929.784,897
4/22/201530.0930.0929.5229.8010,458
4/21/201529.3829.5729.1129.5313,910
4/20/201529.0029.6728.6229.1310,838
4/17/201529.6929.6929.0129.2021,481
4/16/201530.1930.3929.8130.2417,942
4/15/201530.0730.5829.5729.9626,728
4/14/201530.2530.2529.7130.2320,313
4/13/201529.9030.7029.9030.4896,216
4/10/201530.3330.3529.1129.9038,254
4/9/201530.5830.7429.9330.3995,249
4/8/201528.9830.2428.9830.0358,684
4/7/201528.3828.5428.2728.3854,308
4/6/201528.2128.6127.8828.2019,386
4/2/201528.0828.0827.1527.8710,775
4/1/201527.2827.8227.2827.534,303
3/31/201527.2127.3726.9627.3210,788
3/30/201527.2127.3427.1427.3314,670
3/27/201526.6426.6426.6426.64114
3/26/201526.7426.7426.7426.740
3/25/201526.7526.7526.6726.742,601
3/24/201526.6026.9226.6026.926,202
3/23/201527.0027.0026.3226.813,001
3/20/201526.6226.6726.6226.674,025
3/19/201526.8126.8126.8126.810
3/18/201526.6926.8126.4026.813,228
3/17/201526.4126.4126.2426.244,410
3/16/201526.5127.4226.3926.5715,598
3/13/201526.2826.3726.0426.044,321
3/11/201526.3126.3126.3126.310
3/10/201526.5526.5526.3026.312,080
3/9/201526.7026.7126.6926.711,742
3/6/201526.5826.5826.5826.580
3/5/201526.7026.8326.3926.583,261
3/4/201527.2827.2827.2827.280
3/3/201527.0127.2827.0127.28286
3/2/201527.2827.2827.0527.051,336
2/27/201527.1327.1327.1327.130
2/26/201527.2327.3627.0127.134,932
2/25/201527.6227.6227.3127.314,938
2/24/201527.2327.3327.2327.258,561
2/23/201527.2927.4327.2327.2514,104
2/20/201527.2927.2927.2927.290
2/19/201527.3827.4927.0627.292,473
2/18/201527.4427.4627.4427.442,893
2/17/201526.9327.0126.9327.01351
2/13/201526.4426.8626.4426.5120,581
2/12/201527.0527.0526.7026.7824,048
2/11/201526.7826.7826.7826.78100
2/10/201526.5226.5226.5226.520
2/9/201526.5426.7926.1726.5225,489
  • Showing 1-100 of 868 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!