iShares MSCI Hong Kong ETF (EWH)
18.32
+0.24
(+1.33%)
USD |
NYSEARCA |
Nov 05, 09:52
EWH Price: 18.32 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.09 | 18.22 | 18.08 | 18.08 | 1.720M |
| Nov 01, 2024 | 18.01 | 18.11 | 17.98 | 18.02 | 3.766M |
| Oct 31, 2024 | 17.88 | 17.90 | 17.74 | 17.87 | 1.972M |
| Oct 30, 2024 | 17.81 | 17.98 | 17.80 | 17.93 | 1.315M |
| Oct 29, 2024 | 18.20 | 18.23 | 18.06 | 18.07 | 1.742M |
| Oct 28, 2024 | 18.06 | 18.23 | 18.06 | 18.17 | 1.375M |
| Oct 25, 2024 | 18.06 | 18.13 | 17.96 | 17.97 | 3.060M |
| Oct 24, 2024 | 17.89 | 17.95 | 17.80 | 17.90 | 2.020M |
| Oct 23, 2024 | 17.91 | 17.99 | 17.77 | 17.83 | 2.604M |
| Oct 22, 2024 | 17.86 | 18.12 | 17.86 | 18.00 | 2.298M |
| Oct 21, 2024 | 17.97 | 18.00 | 17.80 | 17.90 | 1.543M |
| Oct 18, 2024 | 18.28 | 18.28 | 18.15 | 18.20 | 2.163M |
| Oct 17, 2024 | 17.78 | 17.80 | 17.66 | 17.76 | 2.701M |
| Oct 16, 2024 | 17.99 | 18.18 | 17.98 | 18.08 | 2.868M |
| Oct 15, 2024 | 18.10 | 18.13 | 17.84 | 17.89 | 5.269M |
| Oct 14, 2024 | 18.53 | 18.76 | 18.39 | 18.58 | 6.278M |
| Oct 11, 2024 | 18.42 | 18.87 | 18.41 | 18.84 | 3.919M |
| Oct 10, 2024 | 18.84 | 18.86 | 18.50 | 18.68 | 4.344M |
| Oct 09, 2024 | 18.38 | 18.78 | 18.37 | 18.71 | 4.691M |
| Oct 08, 2024 | 18.81 | 18.94 | 18.44 | 18.76 | 9.457M |
| Oct 07, 2024 | 20.15 | 20.36 | 19.95 | 20.35 | 4.967M |
| Oct 04, 2024 | 19.96 | 20.06 | 19.86 | 20.03 | 4.254M |
| Oct 03, 2024 | 19.26 | 19.61 | 19.25 | 19.48 | 3.919M |
| Oct 02, 2024 | 19.88 | 20.05 | 19.70 | 20.03 | 6.451M |
| Oct 01, 2024 | 18.78 | 19.10 | 18.64 | 19.08 | 4.435M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.65
Minimum
Apr 17 2024
28.10
Maximum
May 28 2021
21.21
Average
21.36
Median
Jun 17 2020