Various chartings for (IHK) ISHARES MSCI HONG KONG ETF:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for IHK
|
Weekly    Format Enhanced Daily Prices for IHK    Basic |
End of day Prices (Enhanced format), last 120 Days for (IHK) ISHARES MSCI HONG KONG ETF
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -2.248 |
2018-Jun-22 Fri
| 34.44
| 34.44
| 34.44
| 34.44
| 0
|
|
|
| ### |
2018-Jun-21 Thu
| 34.44
| 34.44
| 34.44
| 34.44
| 0
|
|
|
| ### |
2018-Jun-20 Wed
| 34.44
| 34.44
| 34.44
| 34.44
| 0
|
|
|
| ### |
2018-Jun-19 Tue
| 34.44
| 34.44
| 34.44
| 34.44
| 0
|
|
|
| ### |
2018-Jun-18 Mon
| 34.44
| 34.44
| 34.44
| 34.44
| 0
|
|
|
| ### |
2018-Jun-15 Fri
| ###
| 34.45
| ###
| 34.44
| 3,654
| ###
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 34.53
| ###
| ###
| ###
| ###
| ###
| 28.4
| -15.1 |
2018-Jun-13 Wed
| 34.42
| 34.49
| 34.42
| 34.42
| 4,155
| ###
| ###
| 76.5
| ### |
2018-Jun-12 Tue
| 34.52
| 34.52
| 34.27
| ###
| ###
| 598,473
| ###
| ###
| ### |
2018-Jun-08 Fri
| 34.58
| 34.58
| 34.58
| 34.58
| 0
|
|
|
| -15.4 |
2018-Jun-07 Thu
| 34.5
| 34.58
| 34.5
| 34.58
| ###
| 28,840
| ###
| ###
| -15.4 |
2018-Jun-06 Wed
| 34.41
| 34.41
| ###
| ###
| ###
| 230,223
| ###
| ###
| ### |
2018-Jun-05 Tue
| ###
| 34.2
| ###
| 34.2
| 1,058
| 36,178
| 0.0
| 71.7
| ### |
2018-Jun-04 Mon
| 34.49
| 34.49
| 34.49
| 34.49
| 0
|
|
|
| -15.3 |
2018-Jun-01 Fri
| 34.25
| 34.49
| ###
| 34.49
| 6,151
| ###
| ###
| ###
| -15.3 |
2018-May-31 Thu
| ###
| 34.27
| 33.74
| ###
| 3,748
| 127,450
| 0.5
| 72.3
| -15.2 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| ###
| 58,720
| -1.4
| ###
| ### |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 1,373
| ###
| 0.0
| ###
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| ###
| 1,125
| ###
| 0.1
| 72.4
| ### |
2018-May-25 Fri
| 34.5
| 34.52
| 34.5
| 34.52
| ###
| ###
| 0.1
| ###
| -15.4 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
| 755
| 25,945
| 0.1
| 71.7
| ### |
2018-May-23 Wed
| 34.5
| 34.8
| 34.46
| 34.55
| ###
| ###
| 0.1
| ###
| ### |
2018-May-22 Tue
| 34.74
| 34.77
| 34.74
| 34.75
| 1,686
| ###
| 0.0
| 77.5
| -15.5 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 17,185
| ###
| 2.0
| 87.3
| ### |
2018-May-18 Fri
| ###
| ###
| ###
| 34.52
| ###
| 201,286
| ###
| 76.3
| -15.4 |
2018-May-17 Thu
| ###
| 35.22
| 34.43
| 34.46
| ###
| ###
| -1.5
| 18.4
| ### |
2018-May-16 Wed
| ###
| ###
| 34.86
| ###
| 9,322
| ###
| ###
| 71.2
| -15.5 |
2018-May-15 Tue
| 35.24
| 35.24
| ###
| ###
| 8,127
| 285,379
| ###
| ###
| -15.6 |
2018-May-14 Mon
| 34.71
| 34.71
| 34.71
| 34.71
| 0
|
|
|
| ### |
2018-May-11 Fri
| 34.71
| 34.71
| 34.71
| 34.71
| ###
| 24,678
| ###
| 70.5
| ### |
2018-May-10 Thu
| ###
| 34.71
| ###
| 34.71
| ###
| 102,870
| 0.1
| 71.2
| ### |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 953
| 32,749
| ###
| ###
| -15.4 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 8,847
| 299,780
| 1.2
| 82.1
| ### |
2018-May-07 Mon
| 33.47
| ###
| 33.47
| ###
| 680
| ###
| 0.6
| 78.5
| -15.0 |
2018-May-04 Fri
| 33.81
| 33.81
| 33.73
| 33.76
| 1,353
| ###
| -0.1
| ###
| -15.0 |
2018-May-03 Thu
| 34.21
| 34.21
| 34.21
| 34.21
| 0
|
|
|
| ### |
2018-May-02 Wed
| 34.21
| 34.21
| 34.21
| 34.21
| ###
| ###
| ###
| 66.7
| ### |
2018-May-01 Tue
| ###
| 34.2
| ###
| 34.2
| ###
| ###
| 0.0
| 71.4
| ### |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -15.1 |
2018-Apr-27 Fri
| 33.54
| ###
| 33.54
| ###
| ###
| ###
| 0.2
| ###
| ### |
2018-Apr-26 Thu
| 33.4
| 33.4
| 33.28
| 33.28
| ###
| ###
| -0.4
| ###
| -14.8 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.8
| ### |
2018-Apr-23 Mon
| 33.2
| 33.2
| ###
| ###
| ###
| 26,375
| ###
| ###
| ### |
2018-Apr-20 Fri
| ###
| ###
| 33.2
| 33.2
| ###
| ###
| -0.5
| 33.1
| -14.8 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| ###
| 62,557
| ###
| ###
| -14.6 |
2018-Apr-18 Wed
| 32.75
| 32.75
| 32.75
| 32.75
| 4
| ###
| ###
| 68.2
| -14.6 |
2018-Apr-17 Tue
| 32.5
| 32.82
| 32.5
| 32.82
| 1,477
| ###
| 1.0
| ###
| ### |
2018-Apr-16 Mon
| 33.28
| 33.28
| 33.28
| 33.28
| 0
|
|
|
| -14.8 |
2018-Apr-13 Fri
| 33.56
| 33.56
| 33.28
| 33.28
| 240
| 8,020
| ###
| 23.0
| -14.8 |
2018-Apr-12 Thu
| ###
| ###
| ###
| 33.28
| ###
| ###
| -0.1
| 35.7
| -14.8 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Apr-10 Tue
| ###
| 32.7
| ###
| ###
| 8,751
| ###
| 0.2
| 65.4
| ### |
2018-Apr-09 Mon
| 32.41
| 32.41
| 32.41
| 32.41
| 0
|
|
|
| -14.4 |
2018-Apr-06 Fri
| 32.41
| 32.41
| 32.41
| 32.41
| 1,445
| ###
| ###
| ###
| -14.4 |
2018-Apr-05 Thu
| ###
| ###
| ###
| 32.71
| 1,921
| ###
| -0.8
| 29.8
| ### |
2018-Apr-04 Wed
| 33.53
| 33.53
| 33.53
| 33.53
| 59
| 1,978
| ###
| ###
| -14.9 |
2018-Apr-03 Tue
| 32.55
| ###
| 32.55
| ###
| ###
| ###
| ###
| 73.5
| -14.5 |
2018-Mar-29 Thu
| 32.75
| 32.75
| 32.56
| 32.56
| 182
| 5,943
| -0.6
| ###
| -14.5 |
2018-Mar-28 Wed
| 32.7
| 32.7
| 32.7
| 32.7
| ###
| ###
| ###
| 74.2
| ### |
2018-Mar-27 Tue
| ###
| ###
| 32.78
| 32.79
| 742
| ###
| ###
| 26.0
| ### |
2018-Mar-26 Mon
| ###
| 32.75
| 31.5
| 32.72
| ###
| ###
| 2.3
| 86.1
| -14.6 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,058
| 66,843
| ###
| 31.3
| ### |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -15.1 |
2018-Mar-21 Wed
| 33.73
| ###
| 33.73
| ###
| ###
| 20,048
| ###
| ###
| -15.1 |
2018-Mar-20 Tue
| 33.56
| ###
| 33.55
| ###
| 1,745
| ###
| 0.4
| 74.9
| ### |
2018-Mar-19 Mon
| 33.5
| 33.7
| 33.47
| 33.7
| 1,448
| ###
| ###
| ###
| ### |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -14.7 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 16,452
| 540,777
| ###
| ###
| -14.7 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.7
| -14.8 |
2018-Mar-12 Mon
| ###
| ###
| ###
| ###
| ###
| 17,285
| ###
| 72.1
| -14.8 |
2018-Mar-09 Fri
| 32.48
| 32.48
| 32.48
| 32.48
| 0
|
|
|
| -14.4 |
2018-Mar-08 Thu
| 32.48
| 32.48
| 32.48
| 32.48
| 373
| ###
| ###
| 63.9
| -14.4 |
2018-Mar-07 Wed
| 32.8
| 32.8
| 32.29
| 32.29
| ###
| 262,377
| -1.6
| ###
| ### |
2018-Mar-06 Tue
| 32.8
| 32.8
| 32.8
| 32.8
| ###
| 983
| ###
| 68.9
| ### |
2018-Mar-05 Mon
| ###
| ###
| 32.85
| 32.85
| 380
| ###
| -0.5
| ###
| ### |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2018-Mar-01 Thu
| 32.81
| 32.81
| 32.81
| 32.81
| 0
|
|
|
| -14.6 |
2018-Feb-28 Wed
| ###
| ###
| 32.81
| 32.81
| ###
| ###
| -0.9
| 31.0
| -14.6 |
2018-Feb-27 Tue
| 33.22
| 33.22
| ###
| ###
| 1,658
| 54,879
| ###
| 39.9
| -14.7 |
2018-Feb-26 Mon
| 32.45
| 32.8
| 32.45
| 32.8
| ###
| 40,128
| 1.1
| ###
| ### |
2018-Feb-23 Fri
| 32.45
| 32.45
| 32.45
| 32.45
| ###
| ###
| ###
| 63.3
| -14.4 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 32.53
| ###
| 13,282
| 0.6
| 74.2
| ### |
2018-Feb-21 Wed
| 32.2
| 32.2
| 32.2
| 32.2
| 75
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.5
| 23.2
| ### |
2018-Feb-19 Mon
| 31.4
| 31.4
| 31.4
| 31.4
| ###
| 25,120
| ###
| ###
| ### |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,575
| ###
| ###
| 38.1
| -14.2 |
2018-Feb-15 Thu
| ###
| ###
| ###
| 31.7
| 785
| ###
| ###
| ###
| ### |
2018-Feb-14 Wed
| ###
| 31.47
| ###
| ###
| ###
| 41,173
| ###
| 74.8
| ### |
2018-Feb-13 Tue
| 31.72
| ###
| 31.22
| 31.5
| 6,449
| 203,852
| ###
| ###
| -14.0 |
2018-Feb-12 Mon
| 31.2
| ###
| 31.2
| 31.26
| ###
| 56,643
| ###
| 74.8
| -13.9 |
2018-Feb-09 Fri
| ###
| 31.51
| ###
| 31.25
| 5,570
| ###
| ###
| ###
| ### |
2018-Feb-08 Thu
| 31.8
| ###
| 31.8
| ###
| 777
| 24,786
| 0.6
| ###
| -14.2 |
2018-Feb-07 Wed
| 32.42
| 32.42
| ###
| ###
| 7,378
| 237,571
| ###
| ###
| -14.2 |
2018-Feb-06 Tue
| ###
| ###
| 31.59
| 31.72
| ###
| ###
| -0.9
| 51.8
| ### |
2018-Feb-05 Mon
| 33.4
| 33.4
| ###
| ###
| ###
| 165,249
| ###
| 30.5
| -14.5 |
2018-Feb-02 Fri
| 33.53
| 33.53
| 33.53
| 33.53
| 745
| 24,979
| ###
| 67.1
| -14.9 |
2018-Feb-01 Thu
| ###
| ###
| ###
| 32.86
| ###
| ###
| ###
| ###
| -14.6 |
2018-Jan-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -14.7 |
2018-Jan-30 Tue
| 32.84
| ###
| 32.5
| ###
| 4,886
| ###
| 0.5
| ###
| -14.7 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 25,981
| ###
| ###
| 37.2
| -14.6 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| ###
| 100,780
| ###
| ###
| ### |
2018-Jan-24 Wed
| 33.49
| 33.49
| ###
| ###
| ###
| ###
| ###
| 32.0
| ### |
2018-Jan-23 Tue
| ###
| 34.27
| 33.43
| 33.59
| 3,373
| 114,176
| ###
| ###
| -14.9 |
2018-Jan-22 Mon
| ###
| ###
| ###
| ###
| 1
| ###
| ###
| 75.5
| ### |
2018-Jan-19 Fri
| ###
| ###
| ###
| 32.71
| ###
| 3,686,555
| -0.7
| 34.6
| ### |
2018-Jan-18 Thu
| 33.4
| 33.4
| ###
| ###
| 125
| 4,172
| -0.1
| 39.6
| ### |
2018-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| 12,922
| 0.5
| 77.2
| -14.7 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
| 120
| ###
| ###
| 71.4
| ### |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| ###
| -14.8 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 14,058
| ###
| ###
| ###
| ### |
2018-Jan-11 Thu
| ###
| 33.23
| ###
| ###
| 1,345
| ###
| -0.5
| 35.0
| ### |
2018-Jan-02 Tue
| ###
| 32.7
| ###
| ###
| 5,325
| ###
| ###
| ###
| -14.5 |
2017-Dec-29 Fri
| 32.5
| 32.5
| 32.5
| 32.5
| 3
| ###
| ###
| ###
| -14.5 |
2017-Dec-28 Thu
| 32.43
| 32.53
| 32.42
| 32.5
| 485
| 15,750
| ###
| ###
| -14.5 |
2017-Dec-27 Wed
| 32.7
| 32.7
| 32.4
| 32.4
| ###
| 11,848
| ###
| 23.5
| -14.4 |
2017-Dec-22 Fri
| 33.29
| 33.29
| ###
| ###
| 22,377
| 734,525
| ###
| 10.4
| ### |
2017-Dec-21 Thu
| 32.4
| 32.57
| 32.4
| 32.56
| 848
| 27,547
| ###
| 68.9
| -14.5 |
2017-Dec-20 Wed
| ###
| ###
| 32.4
| 32.51
| ###
| 71,121
| ###
| 17.4
| ### |
2017-Dec-19 Tue
| ###
| ###
| ###
| 33.26
| ###
| ###
| -0.2
| ###
| -14.8 |
|
Enhanced    Basic Format Daily Prices for IHK    Bottom |
Basic Prices for IHK
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 22:09:44 thru 2024-03-19 22:09:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|