iShares MSCI Hong Kong (EWH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 5.61447286338 | 16.03 | 16.93 | 16.025 | 2010158 | 16.39825992 | SP |
| 4 | 0.93 | 5.8125 | 16 | 16.93 | 15.555 | 1721235 | 16.07447384 | SP |
| 12 | 1.56 | 10.1496421601 | 15.37 | 16.93 | 14.88 | 2005792 | 15.58920246 | SP |
| 26 | 1.2 | 7.62873490146 | 15.73 | 18.11 | 14.64 | 2178770 | 15.93493523 | SP |
| 52 | -0.2 | -1.16754232341 | 17.13 | 18.11 | 14.64 | 2450671 | 16.34109651 | SP |
| 156 | -7.24 | -29.954489036 | 24.17 | 24.875 | 14.64 | 3163805 | 20.07902128 | SP |
| 260 | -6.13 | -26.5828274068 | 23.06 | 28.17 | 14.64 | 4284521 | 22.07067009 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 16.76 | 0.07 | 0.42 | 16.842 | 16.87 | 16.75 | 2202941 |
| 1726785000 | 16.69 | 0.51 | 3.15 | 16.579999 | 16.735 | 16.515 | 1833670 |
| 1726698600 | 16.18 | -0.1 | -0.61 | 16.27 | 16.3388 | 16.175 | 2031260 |
| 1726612200 | 16.28 | 0.23 | 1.43 | 16.239999 | 16.3 | 16.225 | 1856655 |
| 1726525800 | 16.05 | 0.09 | 0.56 | 16.03 | 16.07 | 16.024999 | 1961407 |
| 1726266600 | 15.96 | 0.04 | 0.25 | 15.96 | 15.975 | 15.905 | 1472347 |
| 1726180200 | 15.92 | 0.16 | 1.02 | 15.83 | 15.92 | 15.76 | 2238814 |
| 1726093800 | 15.76 | 0.04 | 0.25 | 15.67 | 15.76 | 15.555 | 2312311 |
| 1726007400 | 15.72 | -0.2 | -1.26 | 15.77 | 15.77 | 15.61 | 1413371 |
| 1725921000 | 15.92 | 0.1 | 0.63 | 15.84 | 15.95 | 15.8331 | 1405028 |
| 1725661800 | 15.82 | -0.17 | -1.06 | 15.92 | 15.995 | 15.8 | 1629980 |
| 1725575400 | 15.99 | 0.16 | 1.01 | 16.02 | 16.059899 | 15.94 | 1328000 |
| 1725489000 | 15.83 | 0.02 | 0.13 | 15.86 | 15.915 | 15.825 | 1332010 |
| 1725402600 | 15.81 | -0.37 | -2.29 | 15.88 | 15.905 | 15.78 | 1911162 |
| 1725057000 | 16.18 | 0.02 | 0.12 | 16.25 | 16.25 | 16.059999 | 1639991 |
| 1724970600 | 16.16 | 0.19 | 1.19 | 16.17 | 16.23 | 16.129999 | 1781954 |
| 1724884200 | 15.97 | -0.15 | -0.93 | 16.09 | 16.09 | 15.92 | 1322029 |
| 1724797800 | 16.12 | 0.11 | 0.69 | 16.16 | 16.165 | 16.085 | 1094672 |
| 1724711400 | 16.01 | 0.11 | 0.69 | 16 | 16.07 | 15.985 | 1374433 |
| 1724452200 | 15.9 | 0.23 | 1.47 | 15.84 | 15.95 | 15.78 | 1200618 |
| 1724365800 | 15.67 | 0.06 | 0.38 | 15.79 | 15.795 | 15.67 | 1327073 |
| 1724279400 | 15.61 | 0.02 | 0.13 | 15.55 | 15.63 | 15.52 | 906817 |
| 1724193000 | 15.59 | -0.23 | -1.45 | 15.69 | 15.69 | 15.554 | 1314622 |
| 1724106600 | 15.82 | 0.16 | 1.02 | 15.74 | 15.83 | 15.7308 | 965393 |
| 1723847400 | 15.66 | 0.08 | 0.51 | 15.57 | 15.68 | 15.565 | 1947864 |
| 1723761000 | 15.58 | 0.16 | 1.04 | 15.55 | 15.6 | 15.48 | 1672640 |
| 1723674600 | 15.42 | -0.2 | -1.28 | 15.54 | 15.54 | 15.375 | 1111352 |
| 1723588200 | 15.62 | 0.19 | 1.23 | 15.55 | 15.63 | 15.515 | 963912 |
| 1723501800 | 15.43 | -0.03 | -0.19 | 15.38 | 15.4651 | 15.37 | 1552944 |
| 1723242600 | 15.46 | -0.1 | -0.64 | 15.4 | 15.46 | 15.38 | 1653699 |
| 1723156200 | 15.56 | 0.36 | 2.37 | 15.42 | 15.61 | 15.41 | 3758164 |
| 1723069800 | 15.2 | 0.1 | 0.66 | 15.41 | 15.425 | 15.1701 | 3056736 |
| 1722983400 | 15.1 | -0.15 | -0.98 | 15.04 | 15.18 | 15.005 | 2436796 |
| 1722897000 | 15.25 | 0.1 | 0.66 | 15.21 | 15.32 | 15.185 | 5823366 |
| 1722637800 | 15.15 | -0.09 | -0.59 | 15.17 | 15.2 | 15.06 | 3131445 |
| 1722551400 | 15.24 | -0.01 | -0.07 | 15.42 | 15.46 | 15.22 | 2327619 |
| 1722465000 | 15.25 | 0.01 | 0.07 | 15.35 | 15.36 | 15.195 | 2343958 |
| 1722378600 | 15.24 | -0.13 | -0.85 | 15.24 | 15.265 | 15.19 | 1870572 |
| 1722292200 | 15.37 | 0.09 | 0.59 | 15.36 | 15.38 | 15.295 | 1346539 |
| 1722033000 | 15.28 | 0.1 | 0.66 | 15.23 | 15.33 | 15.205 | 1720383 |
| 1721946600 | 15.18 | -0.03 | -0.20 | 15.22 | 15.3 | 15.17 | 2775817 |
| 1721860200 | 15.21 | -0.25 | -1.62 | 15.35 | 15.39 | 15.21 | 1285377 |
| 1721773800 | 15.46 | -0.17 | -1.06 | 15.46 | 15.485 | 15.415 | 1296227 |
| 1721687400 | 15.625 | 0.12 | 0.74 | 15.61 | 15.64 | 15.5501 | 1097293 |
| 1721428200 | 15.51 | 0.01 | 0.06 | 15.535 | 15.55 | 15.49 | 1986026 |
| 1721341800 | 15.5 | -0.16 | -1.02 | 15.69 | 15.695 | 15.5 | 3188825 |
| 1721255400 | 15.66 | 0.04 | 0.26 | 15.75 | 15.75 | 15.651 | 2667880 |
| 1721169000 | 15.62 | 0.02 | 0.13 | 15.5 | 15.62 | 15.46 | 2229583 |
| 1721082600 | 15.6 | -0.27 | -1.70 | 15.77 | 15.77 | 15.6 | 1430429 |
| 1720823400 | 15.87 | 0.36 | 2.32 | 15.99 | 16.035 | 15.845 | 3451192 |
| 1720737000 | 15.51 | 0.34 | 2.24 | 15.52 | 15.58 | 15.49 | 4049664 |
| 1720650600 | 15.17 | 0.1 | 0.66 | 15.11 | 15.18 | 15.09 | 3665028 |
| 1720564200 | 15.07 | 0.13 | 0.87 | 14.94 | 15.085 | 14.94 | 2509548 |
| 1720477800 | 14.94 | -0.24 | -1.58 | 14.94 | 14.945 | 14.88 | 1516747 |
| 1720218600 | 15.18 | -0.36 | -2.32 | 15.15 | 15.185 | 15.06 | 3121739 |
| 1720040640 | 15.54 | 0.2 | 1.30 | 15.43 | 15.5479 | 15.43 | 2089025 |
| 1719959400 | 15.34 | 0.06 | 0.39 | 15.25 | 15.35 | 15.25 | 1141662 |
| 1719873000 | 15.28 | -0.02 | -0.13 | 15.37 | 15.4256 | 15.245 | 996276 |
| 1719613800 | 15.3 | 0.07 | 0.46 | 15.31 | 15.365 | 15.27 | 2290256 |
| 1719527400 | 15.23 | -0.17 | -1.10 | 15.31 | 15.32 | 15.205 | 2103886 |
| 1719441000 | 15.4 | -0.03 | -0.19 | 15.41 | 15.43 | 15.35 | 1631654 |
| 1719354600 | 15.43 | -0.21 | -1.34 | 15.49 | 15.498 | 15.4 | 1479854 |
| 1719268200 | 15.64 | 0.07 | 0.45 | 15.63 | 15.77 | 15.615 | 2239086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
