Australia markets open in 4 hours 14 minutes

iShares MSCI Hong Kong ETF (EWH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.18+0.14 (+0.87%)
As of 03:46PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.1116.2316.0816.1816.181,766,534
30 Apr 202416.1916.2216.0416.0416.043,261,200
29 Apr 202416.1916.2516.1316.2416.242,922,200
26 Apr 202415.9716.0115.9115.9815.981,897,900
25 Apr 202415.5615.7415.5615.7115.711,563,400
24 Apr 202415.4715.5215.4215.5015.501,490,600
23 Apr 202415.1715.2515.1515.2515.251,415,900
22 Apr 202414.8815.0014.8314.9914.991,473,700
19 Apr 202414.6914.7514.6614.7014.702,024,600
18 Apr 202414.7214.8314.7114.7414.741,479,900
17 Apr 202414.7114.7314.6414.6514.652,027,000
16 Apr 202414.7514.7614.6614.6714.672,939,000
15 Apr 202415.1515.1514.9514.9514.954,326,600
12 Apr 202415.3015.3015.1515.1615.165,623,900
11 Apr 202415.7115.7415.5715.6815.682,818,800
10 Apr 202415.6615.6615.5515.5815.582,514,300
09 Apr 202415.7415.8015.7215.7615.761,713,500
08 Apr 202415.6515.6715.5915.5915.592,002,000
05 Apr 202415.5415.6515.5315.6215.622,243,600
04 Apr 202415.7515.7815.5315.5315.532,734,800
03 Apr 202415.6115.6615.5615.6415.642,878,700
02 Apr 202415.8315.9015.7915.8115.812,795,800
01 Apr 202415.6115.7415.5915.6515.653,019,200
28 Mar 202415.5315.6115.5215.5515.553,061,900
27 Mar 202415.6015.6615.5715.6515.652,190,000
26 Mar 202415.7215.7515.6715.6715.672,170,300
25 Mar 202415.7315.7915.6715.7515.752,788,200
22 Mar 202415.8915.9015.8215.8615.862,751,700
21 Mar 202416.1516.1716.0816.1216.122,684,400
20 Mar 202415.9516.0515.8916.0416.042,600,200
19 Mar 202416.0116.1115.9516.0716.071,873,900
18 Mar 202416.2116.2116.1216.1516.152,392,900
15 Mar 202416.4616.5016.3816.3916.392,419,200
14 Mar 202416.6116.6216.4816.5316.532,731,500
13 Mar 202416.9016.9316.8416.8416.841,730,400
12 Mar 202416.7516.7916.7016.7916.793,659,600
11 Mar 202416.3616.5416.3616.5016.502,519,600
08 Mar 202416.2016.2216.1016.1916.193,206,900
07 Mar 202416.0616.1316.0116.1316.132,575,500
06 Mar 202416.0816.1416.0616.0816.083,689,000
05 Mar 202416.0016.0115.8715.9115.913,505,800
04 Mar 202416.2816.3216.1916.2316.232,378,500
01 Mar 202416.1716.2616.1216.2616.261,902,700
29 Feb 202416.3816.4016.2916.3316.332,614,900
28 Feb 202416.4316.4316.2916.3216.322,120,700
27 Feb 202416.5116.5416.4816.5316.532,714,300
26 Feb 202416.5416.5916.5016.5316.531,921,700
23 Feb 202416.6516.6716.5416.6116.611,843,400
22 Feb 202416.6516.6916.5416.6616.662,472,600
21 Feb 202416.5616.6416.5216.6216.623,065,100
20 Feb 202416.3416.3716.1516.1816.182,160,600
16 Feb 202416.3416.4216.3316.3316.332,434,900
15 Feb 202416.1116.1616.0816.1516.151,790,700
14 Feb 202416.0816.1115.9716.0616.063,197,400
13 Feb 202416.0216.2015.8615.9215.924,944,400
12 Feb 202416.1316.4116.0716.2016.205,247,200
09 Feb 202415.9616.0415.8316.0316.032,210,900
08 Feb 202416.0316.0315.9315.9615.962,836,100
07 Feb 202416.1216.2116.0716.1316.132,029,700
06 Feb 202416.0216.2016.0116.1816.183,405,700
05 Feb 202415.6615.7615.6215.6915.692,832,500
02 Feb 202415.5915.6515.5215.6215.622,393,200
01 Feb 202415.7915.8915.7815.8715.872,328,300
31 Jan 202415.6815.8115.6115.6815.682,721,000
30 Jan 202415.8015.8615.7215.8315.832,598,000
29 Jan 202416.2316.2316.0016.1616.163,076,000
26 Jan 202416.2516.3316.2316.2616.262,351,100
25 Jan 202416.2616.3216.0716.1516.153,656,900
24 Jan 202416.2916.2916.1516.1616.164,531,000
23 Jan 202415.6715.8215.6515.8015.805,554,800
22 Jan 202415.3015.3915.2615.3615.363,209,900
19 Jan 202415.6115.8015.5615.7615.764,307,700
18 Jan 202415.6715.6815.5715.6415.642,949,600
17 Jan 202415.5115.5915.4615.5515.555,051,600
16 Jan 202416.2016.2015.9916.0116.013,404,600
12 Jan 202416.5116.6116.5016.5116.512,459,800
11 Jan 202416.4216.4716.3316.4316.432,410,700
10 Jan 202416.3116.3916.2916.3416.341,412,000
09 Jan 202416.3516.3816.3016.3616.361,796,100
08 Jan 202416.4416.5916.4016.5716.572,798,400
05 Jan 202416.7516.8416.6516.6716.675,514,600
04 Jan 202416.7516.7516.6416.6616.662,183,700
03 Jan 202416.7816.9316.7416.8916.892,575,000
02 Jan 202416.9516.9916.8816.9316.933,356,300
29 Dec 202317.2717.4217.2717.3717.373,371,500
28 Dec 202317.2517.3817.2517.3517.352,247,900
27 Dec 202317.0517.1216.9817.1217.123,185,000
26 Dec 202316.9917.0716.9617.0117.014,235,800
22 Dec 202317.0017.0516.9016.9716.972,675,600
21 Dec 202316.8517.0416.8417.0317.033,603,500
20 Dec 202316.8116.8116.5516.5616.564,324,200
20 Dec 20230.43 Dividend
19 Dec 202317.2517.4017.2517.3616.932,535,000
18 Dec 202317.3317.3317.1717.2316.802,870,600
15 Dec 202317.3717.4217.2417.2716.844,145,400
14 Dec 202316.9617.1716.9617.1216.703,262,100
13 Dec 202316.4616.6416.3516.6416.232,579,100
12 Dec 202316.4616.5616.3616.5216.111,929,400
11 Dec 202316.4416.5516.4216.5516.141,544,000
08 Dec 202316.4016.4916.3616.4616.051,820,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...