Quantcast

MSCI Hong Kong Index Historical Stock Prices

(ETF)
EWH 
$24.39
*  
0.25
1.04%
Get EWH Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading EWH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.28 24.42 24.26 24.39 3,339,161
07/20/2018 24.29 24.42 24.26 24.39 3,363,007
07/19/2018 24.18 24.295 24.0915 24.14 4,309,183
07/18/2018 24.19 24.32 24.145 24.27 1,969,316
07/17/2018 24.28 24.395 24.24 24.36 3,146,863
07/16/2018 24.42 24.45 24.39 24.41 2,222,449
07/13/2018 24.31 24.48 24.31 24.43 5,945,063
07/12/2018 24.35 24.42 24.31 24.4 7,334,481
07/11/2018 24.25 24.28 24.1 24.16 5,525,717
07/10/2018 24.43 24.5 24.345 24.46 3,172,707
07/09/2018 24.44 24.57 24.43 24.55 2,837,632
07/06/2018 24.02 24.275 24.01 24.18 4,646,765
07/05/2018 23.96 24.03 23.82 23.92 3,067,749
07/03/2018 24.06 24.08 23.89 23.89 3,814,246
07/02/2018 23.91 23.975 23.785 23.87 4,232,669
06/29/2018 24.33 24.33 24.175 24.21 4,229,774
06/28/2018 24.13 24.23 24.075 24.2 3,741,692
06/27/2018 24.23 24.28 23.935 23.96 5,892,596
06/26/2018 24.42 24.49 24.35 24.38 4,652,515
06/25/2018 24.41 24.44 24.21 24.3 4,473,958
06/22/2018 24.75 24.77 24.63 24.63 3,453,457
06/21/2018 24.63 24.6385 24.38 24.39 6,198,102
06/20/2018 24.88 24.92 24.785 24.86 3,390,242
06/19/2018 24.67 24.73 24.58 24.71 2,865,114
06/18/2018 25.5 25.56 25.39 25.51 3,579,338
06/15/2018 25.61 25.7 25.55 25.69 4,218,796
06/14/2018 25.76 25.84 25.71 25.75 4,008,380
06/13/2018 25.98 26.04 25.805 25.86 9,445,994
06/12/2018 26.15 26.195 26.04 26.1 3,935,350
06/11/2018 26.18 26.29 26.18 26.26 4,312,798
06/08/2018 26.14 26.26 26.13 26.23 4,887,807
06/07/2018 26.5 26.5 26.27 26.36 6,205,695
06/06/2018 26.33 26.52 26.305 26.52 4,495,372
06/05/2018 26.22 26.3 26.15 26.27 17,906,730
06/04/2018 26.1 26.17 26.075 26.13 2,616,862
06/01/2018 25.87 26.005 25.87 26 3,382,031
05/31/2018 26.05 26.12 25.93 25.99 4,520,111
05/30/2018 25.69 25.88 25.685 25.87 4,635,438
05/29/2018 26.04 26.05 25.7 25.79 6,554,943
05/25/2018 26.04 26.13 26.015 26.07 7,077,020
05/24/2018 26.03 26.08 25.85 26.03 2,406,900
05/23/2018 25.89 26.14 25.89 26.12 4,686,032
05/22/2018 26.44 26.55 26.38 26.42 3,511,955
05/21/2018 26.48 26.5065 26.37 26.44 2,521,674
05/18/2018 25.9 25.92 25.83 25.87 4,465,015
05/17/2018 25.95 26.03 25.83 25.89 2,682,824
05/16/2018 26.11 26.27 26.11 26.25 5,626,788
05/15/2018 26.16 26.23 26.06 26.2 4,628,907
05/14/2018 26.64 26.67 26.43 26.51 16,882,190
05/11/2018 26.33 26.4 26.28 26.37 6,287,059
05/10/2018 25.91 26.14 25.91 26.08 5,174,299
05/09/2018 25.71 25.78 25.61 25.78 2,879,473
05/08/2018 25.61 25.66 25.56 25.65 4,173,696
05/07/2018 25.27 25.36 25.24 25.28 5,067,675
05/04/2018 25.42 25.64 25.33 25.58 5,637,564
05/03/2018 25.53 25.665 25.385 25.63 4,359,215
05/02/2018 25.85 25.855 25.68 25.71 2,935,892
05/01/2018 25.72 25.76 25.42 25.7 2,183,548
04/30/2018 25.87 25.94 25.7 25.71 3,888,763
04/27/2018 25.4 25.515 25.35 25.46 2,651,773
04/26/2018 25.31 25.4 25.23 25.36 2,941,904
04/25/2018 25.26 25.38 25.2 25.33 2,868,078
04/24/2018 25.49 25.61 25.28 25.39 4,463,106
04/23/2018 25.33 25.42 25.29 25.33 2,666,046
04/20/2018 25.42 25.42 25.261 25.37 2,777,514
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio