Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.93	21.97	21.73	21.82	6,755,772	+0.12(+0.57%)
Jan 30, 2018	21.74	21.78	21.67	21.70	6,358,338	-0.05(-0.23%)
Jan 29, 2018	21.75	21.81	21.72	21.75	7,568,243	-0.32(-1.45%)
Jan 26, 2018	22.05	22.09	22.01	22.07	5,614,081	+0.12(+0.56%)
Jan 25, 2018	21.95	22.02	21.85	21.95	6,509,860	+0.00(+0.00%)
Jan 24, 2018	21.96	22.05	21.85	21.95	7,430,159	-0.02(-0.11%)
Jan 23, 2018	21.96	22.00	21.91	21.97	3,269,705	+0.04(+0.19%)
Jan 22, 2018	21.81	21.95	21.78	21.93	3,558,789	+0.19(+0.87%)
Jan 19, 2018	21.72	21.74	21.64	21.74	6,045,420	+0.10(+0.46%)
Jan 18, 2018	21.59	21.66	21.54	21.64	8,462,103	-0.15(-0.68%)
Jan 17, 2018	21.72	21.84	21.68	21.79	6,698,119	+0.23(+1.07%)
Jan 16, 2018	21.68	21.73	21.49	21.56	7,193,015	+0.02(+0.08%)
Jan 12, 2018		21.54	21.54	21.54	0	+0.14(+0.65%)
Jan 11, 2018	21.29	21.40	21.27	21.40	5,215,089	+0.12(+0.58%)
Jan 10, 2018	21.26	21.31	21.23	21.28	5,692,659	-0.06(-0.27%)
Jan 09, 2018	21.35	21.38	21.31	21.34	4,902,175	+0.07(+0.31%)
Jan 08, 2018	21.24	21.30	21.22	21.27	2,760,178	-0.01(-0.04%)
Jan 05, 2018	21.21	21.28	21.18	21.28	3,319,560	+0.06(+0.27%)
Jan 04, 2018	21.21	21.23	21.16	21.22	4,703,759	+0.01(+0.04%)
Jan 03, 2018	21.11	21.22	21.11	21.22	3,912,064	+0.12(+0.58%)
Jan 02, 2018	21.04	21.09	21.02	21.09	3,024,071	+0.24(+1.14%)
Dec 29, 2017		20.85	20.85	20.85	0	+0.11(+0.51%)
Dec 28, 2017	20.81	20.81	20.72	20.75	1,810,500	+0.10(+0.48%)
Dec 27, 2017	20.70	20.71	20.61	20.65	2,895,008	+0.05(+0.24%)
Dec 26, 2017	20.63	20.63	20.57	20.60	1,650,526	-0.02(-0.08%)
Dec 22, 2017	20.54	20.62	20.52	20.62	3,470,165	+0.12(+0.60%)
Dec 21, 2017	20.47	20.53	20.43	20.49	4,017,566	+0.11(+0.56%)
Dec 20, 2017	20.43	20.43	20.34	20.38	2,266,486	+0.05(+0.24%)
Dec 19, 2017	20.37	20.40	20.28	20.33	7,918,327	-0.08(-0.37%)
Dec 18, 2017	20.33	20.43	20.33	20.41	3,238,550	+0.16(+0.79%)
Dec 15, 2017	20.17	20.29	20.13	20.25	7,548,137	+0.06(+0.28%)
Dec 14, 2017	20.24	20.29	20.17	20.19	4,155,351	-0.24(-1.17%)
Dec 13, 2017	20.39	20.49	20.39	20.43	4,052,928	+0.25(+1.23%)
Dec 12, 2017	20.21	20.25	20.16	20.18	6,168,730	+0.02(+0.12%)
Dec 11, 2017	20.25	20.31	20.14	20.16	21,359,390	+0.02(+0.12%)
Dec 08, 2017	20.15	20.17	20.11	20.13	2,282,657	+0.13(+0.64%)
Dec 07, 2017	19.97	20.04	19.93	20.01	6,336,383	-0.02(-0.12%)
Dec 06, 2017	19.94	20.04	19.92	20.03	5,198,085	-0.18(-0.87%)
Dec 05, 2017	20.21	20.29	20.17	20.21	4,444,317	-0.09(-0.43%)
Dec 04, 2017	20.41	20.43	20.27	20.29	4,107,783	-0.10(-0.51%)
Dec 01, 2017	20.40	20.45	20.26	20.40	6,679,059	-0.07(-0.35%)
Nov 30, 2017	20.55	20.55	20.46	20.47	7,146,876	-0.12(-0.58%)
Nov 29, 2017	20.63	20.63	20.52	20.59	6,255,239	-0.15(-0.73%)
Nov 28, 2017	20.71	20.75	20.57	20.74	4,789,092	+0.00(+0.00%)
Nov 27, 2017	20.77	20.80	20.73	20.74	4,061,970	-0.11(-0.54%)
Nov 24, 2017	20.84	20.88	20.81	20.85	1,918,743	+0.10(+0.46%)
Nov 22, 2017	20.76	20.77	20.69	20.76	3,589,250	+0.02(+0.08%)
Nov 21, 2017	20.75	20.78	20.73	20.74	3,623,391	+0.34(+1.68%)
Nov 20, 2017	20.33	20.45	20.31	20.40	4,246,193	+0.11(+0.55%)
Nov 17, 2017	20.32	20.33	20.26	20.29	3,157,194	-0.14(-0.66%)
Nov 16, 2017	20.37	20.50	20.37	20.42	7,563,871	+0.11(+0.55%)
Nov 15, 2017	20.36	20.37	20.27	20.31	6,904,337	-0.14(-0.70%)
Nov 14, 2017	20.49	20.51	20.43	20.45	3,690,705	-0.01(-0.04%)
Nov 13, 2017	20.45	20.49	20.41	20.46	4,262,944	+0.16(+0.79%)
Nov 10, 2017	20.19	20.31	20.18	20.30	4,012,579	+0.13(+0.63%)
Nov 09, 2017	20.12	20.20	20.07	20.17	5,661,699	-0.05(-0.24%)
Nov 08, 2017	20.18	20.25	20.17	20.22	2,483,771	+0.18(+0.92%)
Nov 07, 2017	20.12	20.13	20.02	20.04	5,435,351	+0.09(+0.44%)
Nov 06, 2017	19.88	19.96	19.88	19.95	2,533,027	-0.02(-0.08%)
Nov 03, 2017	19.97	20.02	19.91	19.97	6,887,237	-0.06(-0.28%)
Nov 02, 2017	19.92	20.02	19.86	20.02	26,381,636	+0.14(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.