EWH - iShares MSCI Hong Kong ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201926.3426.4626.3226.4526.453,929,200
Apr 24, 201926.4226.4226.3026.3426.343,994,800
Apr 23, 201926.4926.6626.4626.6326.635,596,900
Apr 22, 201926.4626.5226.3526.4226.423,098,200
Apr 18, 201926.5726.5726.4826.4926.493,784,500
Apr 17, 201926.6226.6326.4426.4526.453,265,700
Apr 16, 201926.6026.6426.5526.5826.582,788,800
Apr 15, 201926.6026.6026.4126.4926.495,105,100
Apr 12, 201926.7726.7926.7126.7726.774,116,400
Apr 11, 201926.6626.6626.5526.5626.565,519,400
Apr 10, 201926.8526.8926.7926.8726.874,773,600
Apr 09, 201926.8326.8326.7526.7726.776,957,300
Apr 08, 201926.9126.9226.8226.9026.902,376,800
Apr 05, 201927.0327.1727.0327.1427.142,732,900
Apr 04, 201926.9826.9926.9226.9726.9710,923,800
Apr 03, 201926.9827.0426.8526.8926.898,572,500
Apr 02, 201926.8326.8826.7626.8526.858,730,600
Apr 01, 201926.6626.7026.6026.6526.6512,342,200
Mar 29, 201926.2526.3226.1626.2126.216,485,800
Mar 28, 201925.8725.9325.8425.8825.885,784,800
Mar 27, 201925.7525.7825.6325.7225.723,051,900
Mar 26, 201925.7325.7625.6325.7225.722,061,100
Mar 25, 201925.5225.6625.5225.6325.633,478,300
Mar 22, 201925.7825.8225.5225.5425.546,633,300
Mar 21, 201925.7625.9225.7325.9225.924,055,200
Mar 20, 201925.8626.0625.7625.9325.936,793,300
Mar 19, 201926.1326.1726.0426.0726.074,337,800
Mar 18, 201926.0026.0725.9726.0526.053,967,300
Mar 15, 201925.8325.9025.7725.8425.844,596,500
Mar 14, 201925.7025.7225.6325.7025.704,108,200
Mar 13, 201925.8525.9425.8025.8325.835,199,300
Mar 12, 201925.8325.8725.7825.8525.853,332,100
Mar 11, 201925.5225.7425.4725.7125.715,215,100
Mar 08, 201925.2525.2925.1325.2625.265,018,800
Mar 07, 201925.6725.6725.4325.4625.465,114,800
Mar 06, 201925.9025.9325.7725.8025.804,644,400
Mar 05, 201925.8025.9425.7525.8825.884,844,500
Mar 04, 201926.0326.0525.7425.8825.883,569,300
Mar 01, 201925.9625.9725.8725.9225.925,582,800
Feb 28, 201925.9425.9425.8325.8625.863,197,300
Feb 27, 201925.9726.0225.8725.8725.873,953,100
Feb 26, 201925.7925.9325.7725.8825.882,958,300
Feb 25, 201925.9726.0825.9425.9925.994,328,500
Feb 22, 201925.9926.0825.9526.0226.022,904,000
Feb 21, 201925.7725.8425.7525.7725.773,465,700
Feb 20, 201925.7025.8225.6625.6825.684,688,500
Feb 19, 201925.3225.5625.2925.5125.515,111,200
Feb 15, 201925.0925.1825.0825.1725.173,296,900
Feb 14, 201925.2725.3825.1725.3125.315,582,700
Feb 13, 201925.3525.4225.2225.3025.309,253,400
Feb 12, 201925.0225.0324.9424.9824.983,210,300
Feb 11, 201924.9925.0524.9124.9224.922,208,800
Feb 08, 201924.8124.8824.7324.8524.853,213,800
Feb 07, 201924.7224.7724.4224.5424.546,077,100
Feb 06, 201925.0525.0524.7724.7924.794,534,200
Feb 05, 201924.8025.0924.8025.0125.013,578,500
Feb 04, 201924.6724.8224.6324.7624.762,855,500
Feb 01, 201924.5224.5224.3824.4124.415,041,100
Jan 31, 201924.5924.7524.5424.7324.738,232,900
Jan 30, 201924.3324.5224.2424.4824.484,867,800
Jan 29, 201924.2324.2924.2024.2124.214,537,700
Jan 28, 201924.2124.2124.0924.2124.213,503,200
Jan 25, 201924.3124.4424.2724.3624.366,304,500
Jan 24, 201923.9424.0523.9124.0324.033,687,500
Jan 23, 201923.9023.9523.7623.9023.902,503,200
Jan 22, 201923.8423.8423.6223.7123.714,985,400
Jan 18, 201923.9224.0823.9124.0224.023,478,600
Jan 17, 201923.6023.9523.6023.8123.815,157,300
Jan 16, 201923.7523.9423.7123.8723.875,210,800
Jan 15, 201923.5523.6323.5123.5523.555,913,100
Jan 14, 201923.2623.4523.2523.3723.372,992,000
Jan 11, 201923.4423.5123.4223.4923.493,232,600
Jan 10, 201923.3923.6423.3723.6223.623,876,800
Jan 09, 201923.4423.5523.3523.4523.455,766,400
Jan 08, 201923.0823.1723.0023.1023.102,734,800
Jan 07, 201922.7522.9022.6722.8722.873,884,400
Jan 04, 201922.6522.8722.6122.8022.806,729,100
Jan 03, 201922.1922.1921.9822.0122.013,274,500
Jan 02, 201922.1322.3522.1122.3322.333,331,700
Dec 31, 201822.7922.7922.5322.5722.573,059,700
Dec 28, 201822.6622.7122.5422.6222.626,797,000
Dec 27, 201822.2522.5322.1822.5122.516,634,700
Dec 26, 201822.4322.7322.3022.7322.733,401,700
Dec 24, 201822.4022.6422.3322.3322.331,718,100
Dec 21, 201822.5922.6822.3822.4822.486,910,700
Dec 20, 201822.6422.7022.5222.6222.626,388,200
Dec 19, 201823.0023.1322.5222.6922.696,683,200
Dec 18, 201822.8522.9422.7322.7722.775,569,300
Dec 18, 20180.27 Dividend
Dec 17, 201823.1923.3223.0123.0822.816,638,400
Dec 14, 201823.2223.3823.1523.2923.024,622,100
Dec 13, 201823.3123.4123.2423.3123.047,731,000
Dec 12, 201823.2223.3523.1823.1922.926,055,600
Dec 11, 201822.9022.9722.7122.8622.595,394,300
Dec 10, 201822.6622.8122.4622.7322.465,288,000
Dec 07, 201823.1523.2222.8122.9222.655,711,900
Dec 06, 201822.9723.2422.8423.2022.936,547,100
Dec 04, 201823.7923.8123.4323.4823.216,405,200
Dec 03, 201823.6523.7423.5623.7023.427,939,500
Nov 30, 201822.9923.1122.9223.0822.814,635,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...