EWH - iShares, Inc. - iShares MSCI Hong Kong ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202021.9622.0021.8421.8921.895,507,500
Jul 09, 202022.3222.3622.0222.1322.134,700,000
Jul 08, 202022.3122.5622.2622.5522.553,993,800
Jul 07, 202022.4022.4922.3222.3422.343,667,300
Jul 06, 202022.8622.9422.7622.8922.895,592,000
Jul 02, 202022.0522.1921.9822.0622.064,314,200
Jul 01, 202021.4221.6121.3421.5021.505,013,700
Jun 30, 202021.4021.4521.3321.3721.375,129,000
Jun 29, 202021.3621.4221.2421.4021.403,612,100
Jun 26, 202021.5921.6121.4621.5021.503,566,700
Jun 25, 202021.5021.6821.4421.6821.685,631,200
Jun 24, 202021.7021.7621.4321.6121.616,888,900
Jun 23, 202021.9021.9621.8021.8021.803,391,200
Jun 22, 202021.5821.7421.5221.7021.704,335,700
Jun 19, 202021.6921.6921.3221.3721.377,572,800
Jun 18, 202021.3121.4521.2621.4121.418,039,800
Jun 17, 202021.2521.4221.2521.3621.369,037,700
Jun 16, 202021.4921.5021.0421.1021.105,306,000
Jun 15, 202020.8621.2320.7621.0921.095,805,200
Jun 15, 20200.411 Dividend
Jun 12, 202021.8421.8821.5021.7221.319,673,700
Jun 11, 202021.5921.6921.2321.2520.856,410,400
Jun 10, 202022.2822.3622.1122.3121.894,736,300
Jun 09, 202022.2922.3922.1622.3221.905,042,200
Jun 08, 202022.1022.2522.0322.2221.803,558,400
Jun 05, 202022.0322.2222.0022.0921.675,646,000
Jun 04, 202021.3821.4821.3021.3920.993,385,900
Jun 03, 202021.5021.6121.4321.5721.164,278,000
Jun 02, 202020.9821.2720.9621.1520.757,394,700
Jun 01, 202020.2720.5220.1920.4820.095,598,500
May 29, 202019.6119.8619.5019.8419.4610,789,300
May 28, 202019.7919.9219.6619.7419.3710,747,600
May 27, 202019.9119.9519.4419.6619.2915,680,700
May 26, 202020.0520.1119.8919.9419.5611,975,300
May 22, 202019.8119.8419.5619.6619.2915,288,800
May 21, 202020.9821.0520.6120.7220.3311,565,900
May 20, 202021.5021.5721.4121.5321.124,384,400
May 19, 202021.3121.4521.2621.2720.873,877,200
May 18, 202021.0121.3521.0121.3020.906,703,400
May 15, 202020.5520.6220.5020.5520.165,359,200
May 14, 202020.5320.8020.5020.7720.389,038,900
May 13, 202021.2021.2420.7620.8520.469,955,500
May 12, 202021.2821.3821.0721.0720.678,573,500
May 11, 202021.2821.3921.2521.3220.923,570,100
May 08, 202021.1921.3521.1621.2820.886,407,800
May 07, 202021.0521.1420.9520.9720.574,994,600
May 06, 202021.2421.2420.9520.9520.554,941,800
May 05, 202020.9821.0520.9020.9220.523,424,000
May 04, 202020.6120.7720.5420.7520.365,492,900
May 01, 202020.7820.8020.4920.5520.164,692,000
Apr 30, 202021.6421.7421.1121.1520.754,485,400
Apr 29, 202021.6721.7121.5521.6821.274,766,600
Apr 28, 202021.7421.7621.4421.4621.054,945,900
Apr 27, 202021.2521.4121.2121.3920.994,753,100
Apr 24, 202021.0721.1120.9721.0920.693,150,800
Apr 23, 202021.1421.3721.0621.0720.673,703,200
Apr 22, 202021.1121.1121.0021.0720.672,612,200
Apr 21, 202020.9120.9220.7220.7320.346,052,800
Apr 20, 202021.3121.5021.3121.3420.943,359,400
Apr 17, 202021.5921.6721.5121.6721.264,411,700
Apr 16, 202021.2121.2421.0421.1820.785,108,900
Apr 15, 202021.1321.3821.1121.3020.908,254,200
Apr 14, 202021.4521.6721.4521.6421.234,338,600
Apr 13, 202021.2021.2620.9921.1820.781,735,500
Apr 09, 202021.2721.3721.1521.1820.786,211,300
Apr 08, 202021.0021.2220.9221.2020.805,897,300
Apr 07, 202021.4121.4921.0921.1020.708,088,200
Apr 06, 202020.5220.9320.5220.8720.487,469,600
Apr 03, 202020.0820.1519.8419.9319.555,759,000
Apr 02, 202019.7820.0419.6720.0119.638,874,400
Apr 01, 202019.6819.8219.2819.2818.927,335,500
Mar 31, 202019.9520.1719.8319.9419.565,759,400
Mar 30, 202019.5219.7919.4519.7919.425,358,500
Mar 27, 202019.4519.6619.3319.4019.039,423,500
Mar 26, 202019.7920.4419.7220.4120.0216,614,600
Mar 25, 202019.6719.9919.5019.7119.3421,062,300
Mar 24, 202019.1519.3018.9919.2118.8512,440,500
Mar 23, 202018.3618.4217.9218.2117.879,818,500
Mar 20, 202019.2219.3918.6818.7718.4115,873,600
Mar 19, 202018.7418.9918.4218.6218.2724,881,100
Mar 18, 202018.8819.5418.8419.4019.039,136,600
Mar 17, 202019.7720.4319.5020.3219.9412,029,600
Mar 16, 202019.0419.8218.8119.0718.716,032,600
Mar 13, 202021.2421.3820.1821.0420.6417,261,500
Mar 12, 202020.2820.3019.8019.9319.5515,060,000
Mar 11, 202021.9221.9621.5821.6721.2611,823,200
Mar 10, 202022.1622.2821.8722.2721.8512,719,300
Mar 09, 202021.4421.8021.1421.5621.1514,140,300
Mar 06, 202022.4922.5822.3622.5422.119,354,700
Mar 05, 202022.9523.0522.7422.8022.379,204,800
Mar 04, 202022.7422.8022.6422.7822.357,859,800
Mar 03, 202022.7722.9722.4722.5922.1619,193,900
Mar 02, 202022.5722.7722.4422.7622.3312,016,800
Feb 28, 202022.5123.0122.3622.9722.5418,943,400
Feb 27, 202023.0923.2022.8222.8722.4422,021,100
Feb 26, 202023.1923.2723.0123.0122.5714,462,200
Feb 25, 202023.2123.2122.7722.7722.3410,853,000
Feb 24, 202022.9523.1322.9323.0222.587,643,700
Feb 21, 202023.7123.7623.6323.6923.245,124,600
Feb 20, 202023.7823.9023.6623.7023.255,393,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...