Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	15.35	15.48	15.28	15.35	2,779,788	-0.15(-0.95%)
Jan 30, 2024	15.47	15.52	15.38	15.49	2,653,974	-0.32(-2.04%)
Jan 29, 2024	15.89	15.89	15.66	15.82	3,142,534	-0.10(-0.61%)
Jan 26, 2024	15.91	15.98	15.89	15.92	2,401,878	+0.11(+0.68%)
Jan 25, 2024	15.92	15.97	15.73	15.81	3,735,531	-0.01(-0.06%)
Jan 24, 2024	15.95	15.95	15.81	15.82	4,628,914	+0.35(+2.28%)
Jan 23, 2024	15.34	15.49	15.32	15.47	5,683,465	+0.43(+2.86%)
Jan 22, 2024	14.98	15.06	14.94	15.04	3,278,112	-0.39(-2.54%)
Jan 19, 2024	15.28	15.47	15.23	15.43	4,400,901	+0.12(+0.77%)
Jan 18, 2024	15.34	15.35	15.24	15.31	3,013,387	+0.09(+0.58%)
Jan 17, 2024	15.18	15.26	15.13	15.22	5,160,248	-0.45(-2.87%)
Jan 16, 2024	15.86	15.86	15.65	15.67	3,478,211	-0.49(-3.03%)
Jan 12, 2024	16.16	16.25	16.15	16.16	2,513,219	+0.08(+0.49%)
Jan 11, 2024	16.07	16.12	15.98	16.08	2,462,853	+0.09(+0.55%)
Jan 10, 2024	15.96	16.04	15.95	15.99	1,442,508	-0.02(-0.12%)
Jan 09, 2024	16.00	16.03	15.96	16.01	1,834,897	-0.21(-1.27%)
Jan 08, 2024	16.09	16.24	16.05	16.22	2,858,900	-0.10(-0.60%)
Jan 05, 2024	16.40	16.48	16.29	16.32	5,633,779	+0.01(+0.06%)
Jan 04, 2024	16.40	16.40	16.29	16.31	2,230,920	-0.23(-1.36%)
Jan 03, 2024	16.42	16.58	16.39	16.53	2,630,615	-0.04(-0.24%)
Jan 02, 2024	16.59	16.63	16.52	16.57	3,428,872	-0.43(-2.53%)
Dec 29, 2023	16.90	17.05	16.90	17.00	3,446,395	+0.02(+0.12%)
Dec 28, 2023	16.89	17.01	16.89	16.98	2,296,458	+0.23(+1.34%)
Dec 27, 2023	16.69	16.76	16.62	16.76	3,253,823	+0.11(+0.65%)
Dec 26, 2023	16.63	16.70	16.60	16.65	4,327,338	+0.04(+0.24%)
Dec 22, 2023	16.64	16.68	16.54	16.61	2,733,424	-0.06(-0.35%)
Dec 21, 2023	16.49	16.68	16.48	16.67	3,681,758	+0.46(+2.84%)
Dec 20, 2023	16.45	16.45	16.20	16.21	4,417,659	-0.36(-2.19%)
Dec 19, 2023	16.47	16.61	16.47	16.57	2,655,219	+0.12(+0.75%)
Dec 18, 2023	16.54	16.54	16.39	16.45	3,007,093	-0.04(-0.23%)
Dec 15, 2023	16.58	16.63	16.46	16.49	4,342,414	+0.14(+0.88%)
Dec 14, 2023	16.19	16.39	16.19	16.34	3,417,157	+0.46(+2.88%)
Dec 13, 2023	15.71	15.88	15.61	15.88	2,701,709	+0.11(+0.73%)
Dec 12, 2023	15.71	15.81	15.62	15.77	2,020,066	-0.03(-0.18%)
Dec 11, 2023	15.69	15.80	15.67	15.80	1,617,411	+0.09(+0.55%)
Dec 08, 2023	15.66	15.74	15.62	15.71	1,906,869	+0.01(+0.06%)
Dec 07, 2023	15.68	15.71	15.63	15.70	1,911,528	+0.04(+0.24%)
Dec 06, 2023	15.77	15.81	15.64	15.67	2,038,115	+0.08(+0.49%)
Dec 05, 2023	15.59	15.60	15.52	15.59	2,774,136	-0.35(-2.22%)
Dec 04, 2023	15.94	15.99	15.88	15.94	1,991,828	-0.15(-0.95%)
Dec 01, 2023	15.92	16.10	15.88	16.09	2,728,218	+0.05(+0.30%)
Nov 30, 2023	16.05	16.06	15.93	16.05	2,361,460	-0.15(-0.94%)
Nov 29, 2023	16.20	16.28	16.17	16.20	1,960,737	-0.32(-1.91%)
Nov 28, 2023	16.51	16.53	16.42	16.52	2,061,680	-0.11(-0.63%)
Nov 27, 2023	16.60	16.65	16.58	16.62	1,973,501	-0.21(-1.25%)
Nov 24, 2023	16.75	16.84	16.75	16.83	1,159,925	-0.08(-0.45%)
Nov 22, 2023	16.93	16.96	16.86	16.91	2,014,051	+0.04(+0.23%)
Nov 21, 2023	16.93	16.95	16.80	16.87	2,917,317	-0.18(-1.06%)
Nov 20, 2023	16.98	17.12	16.93	17.05	1,384,596	+0.22(+1.30%)
Nov 17, 2023	16.79	16.89	16.76	16.83	2,145,501	+0.08(+0.46%)
Nov 16, 2023	16.73	16.86	16.66	16.75	3,241,215	-0.33(-1.96%)
Nov 15, 2023	17.06	17.17	17.02	17.09	4,487,320	+0.33(+1.99%)
Nov 14, 2023	16.63	16.80	16.63	16.75	3,916,472	+0.35(+2.15%)
Nov 13, 2023	16.31	16.49	16.29	16.40	1,988,135	+0.21(+1.30%)
Nov 10, 2023	16.13	16.20	16.05	16.19	1,484,769	-0.07(-0.41%)
Nov 09, 2023	16.37	16.41	16.23	16.26	3,851,678	-0.11(-0.64%)
Nov 08, 2023	16.41	16.42	16.35	16.36	3,134,654	-0.19(-1.15%)
Nov 07, 2023	16.52	16.57	16.44	16.55	2,154,075	-0.25(-1.48%)
Nov 06, 2023	16.82	16.88	16.74	16.80	1,649,592	+0.06(+0.34%)
Nov 03, 2023	16.66	16.77	16.66	16.74	2,359,341	+0.39(+2.39%)
Nov 02, 2023	16.30	16.36	16.26	16.35	2,826,019	+0.31(+1.96%)

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.