EWH - iShares MSCI Hong Kong ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201926.1226.1626.1026.1626.162,379,600
Jul 12, 201926.1926.1926.1426.1826.183,193,200
Jul 11, 201926.1226.1225.9625.9925.994,665,300
Jul 10, 201926.0426.0525.9525.9825.983,322,700
Jul 09, 201925.9225.9725.8725.9525.952,660,700
Jul 08, 201926.1226.2326.1226.2226.224,844,100
Jul 05, 201926.3926.4026.2826.3726.373,384,200
Jul 03, 201926.4526.5526.4526.5326.531,912,000
Jul 02, 201926.3926.4026.3126.3726.373,247,800
Jul 01, 201926.3226.3526.0826.1326.136,280,000
Jun 28, 201925.9525.9625.8625.8825.885,821,200
Jun 27, 201925.9626.0525.9326.0026.003,841,900
Jun 26, 201925.7825.8025.7325.7325.732,824,800
Jun 25, 201925.7225.7425.5725.5725.573,683,900
Jun 24, 201925.8625.8825.8225.8325.832,378,600
Jun 21, 201925.8025.8725.7725.8025.803,211,400
Jun 20, 201926.0826.1225.9225.9925.992,904,400
Jun 19, 201925.6025.7425.5625.6625.664,166,800
Jun 18, 201925.0225.4225.0225.3225.326,297,000
Jun 17, 201924.6224.6924.6124.6524.654,527,500
Jun 17, 20190.45 Dividend
Jun 14, 201924.9825.0024.8724.8824.436,359,700
Jun 13, 201925.2025.2025.0525.1024.654,118,700
Jun 12, 201925.1125.1224.9625.0324.584,598,500
Jun 11, 201925.6925.7225.5625.6125.157,065,800
Jun 10, 201925.4825.5525.4225.4825.025,249,500
Jun 07, 201925.0225.2625.0225.0624.614,375,900
Jun 06, 201924.8624.9324.8424.9024.456,083,300
Jun 05, 201924.8224.8324.6724.7724.324,197,800
Jun 04, 201924.5324.7724.4924.7724.325,823,100
Jun 03, 201924.6024.6624.5324.6024.165,314,100
May 31, 201924.6024.6924.5524.6624.214,062,100
May 30, 201924.9224.9824.8324.8624.413,777,500
May 29, 201925.1725.3025.1225.2724.815,337,400
May 28, 201925.3025.3725.1425.1524.706,877,900
May 24, 201925.1425.1725.0225.0424.594,883,800
May 23, 201924.9925.0624.9325.0224.577,764,500
May 22, 201925.2625.3125.2225.2524.794,630,300
May 21, 201925.1325.1725.0825.1224.673,070,300
May 20, 201925.0325.1124.9625.0424.594,924,000
May 17, 201925.1625.2725.0925.1024.655,821,800
May 16, 201925.5225.6425.4925.4925.035,417,800
May 15, 201925.2425.4625.2425.4224.966,081,000
May 14, 201925.2225.3725.1925.2224.765,992,500
May 13, 201925.0325.0824.8024.9124.467,481,600
May 10, 201925.4925.7425.2725.6625.208,911,100
May 09, 201925.3725.6125.1925.4424.989,918,000
May 08, 201925.9226.0625.8725.9625.496,616,500
May 07, 201926.2226.2625.8926.0525.588,576,600
May 06, 201926.2726.4926.1826.3925.917,692,300
May 03, 201927.0327.1227.0327.1226.633,780,700
May 02, 201926.7926.8526.6826.7426.267,190,000
May 01, 201926.4926.6726.3526.3825.903,484,700
Apr 30, 201926.4926.5226.3926.4826.006,086,600
Apr 29, 201926.5926.6726.5926.6626.182,732,000
Apr 26, 201926.4826.5926.4326.5926.114,605,200
Apr 25, 201926.3426.4626.3226.4525.973,929,200
Apr 24, 201926.4226.4226.3026.3425.863,994,800
Apr 23, 201926.4926.6626.4626.6326.155,596,900
Apr 22, 201926.4626.5226.3526.4225.943,098,200
Apr 18, 201926.5726.5726.4826.4926.013,784,500
Apr 17, 201926.6226.6326.4426.4525.973,265,700
Apr 16, 201926.6026.6426.5526.5826.102,788,800
Apr 15, 201926.6026.6026.4126.4926.015,105,100
Apr 12, 201926.7726.7926.7126.7726.294,116,400
Apr 11, 201926.6626.6626.5526.5626.085,519,400
Apr 10, 201926.8526.8926.7926.8726.384,773,600
Apr 09, 201926.8326.8326.7526.7726.296,957,300
Apr 08, 201926.9126.9226.8226.9026.412,376,800
Apr 05, 201927.0327.1727.0327.1426.652,732,900
Apr 04, 201926.9826.9926.9226.9726.4810,923,800
Apr 03, 201926.9827.0426.8526.8926.408,572,500
Apr 02, 201926.8326.8826.7626.8526.368,730,600
Apr 01, 201926.6626.7026.6026.6526.1712,342,200
Mar 29, 201926.2526.3226.1626.2125.746,485,800
Mar 28, 201925.8725.9325.8425.8825.415,784,800
Mar 27, 201925.7525.7825.6325.7225.253,051,900
Mar 26, 201925.7325.7625.6325.7225.252,061,100
Mar 25, 201925.5225.6625.5225.6325.173,478,300
Mar 22, 201925.7825.8225.5225.5425.086,633,300
Mar 21, 201925.7625.9225.7325.9225.454,055,200
Mar 20, 201925.8626.0625.7625.9325.466,793,300
Mar 19, 201926.1326.1726.0426.0725.604,337,800
Mar 18, 201926.0026.0725.9726.0525.583,967,300
Mar 15, 201925.8325.9025.7725.8425.374,596,500
Mar 14, 201925.7025.7225.6325.7025.244,108,200
Mar 13, 201925.8525.9425.8025.8325.365,199,300
Mar 12, 201925.8325.8725.7825.8525.383,332,100
Mar 11, 201925.5225.7425.4725.7125.245,215,100
Mar 08, 201925.2525.2925.1325.2624.805,018,800
Mar 07, 201925.6725.6725.4325.4625.005,114,800
Mar 06, 201925.9025.9325.7725.8025.334,644,400
Mar 05, 201925.8025.9425.7525.8825.414,844,500
Mar 04, 201926.0326.0525.7425.8825.413,569,300
Mar 01, 201925.9625.9725.8725.9225.455,582,800
Feb 28, 201925.9425.9425.8325.8625.393,197,300
Feb 27, 201925.9726.0225.8725.8725.403,953,100
Feb 26, 201925.7925.9325.7725.8825.412,958,300
Feb 25, 201925.9726.0825.9425.9925.524,328,500
Feb 22, 201925.9926.0825.9526.0225.552,904,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...