Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	15.93	15.96	15.87	15.91	2,460,260	+0.17(+1.08%)
Oct 30, 2014	15.67	15.78	15.63	15.74	2,320,521	+0.01(+0.05%)
Oct 29, 2014	15.83	15.85	15.69	15.73	3,437,287	+0.02(+0.14%)
Oct 28, 2014	15.65	15.73	15.63	15.71	2,751,151	+0.26(+1.67%)
Oct 27, 2014	15.51	15.64	15.41	15.45	4,351,258	-0.19(-1.22%)
Oct 24, 2014	15.59	15.68	15.58	15.64	2,577,866	+0.00(+0.00%)
Oct 23, 2014	15.63	15.72	15.63	15.64	2,082,767	+0.10(+0.62%)
Oct 22, 2014	15.61	15.65	15.55	15.55	3,491,156	+0.03(+0.19%)
Oct 21, 2014	15.50	15.58	15.49	15.52	3,160,617	+0.10(+0.62%)
Oct 20, 2014	15.41	15.47	15.35	15.42	3,555,337	-0.07(-0.48%)
Oct 17, 2014	15.43	15.58	15.43	15.49	5,700,829	+0.18(+1.20%)
Oct 16, 2014	15.21	15.44	15.13	15.31	5,798,407	-0.07(-0.43%)
Oct 15, 2014	15.40	15.46	15.14	15.38	6,242,850	+0.01(+0.05%)
Oct 14, 2014	15.31	15.44	15.30	15.37	5,398,074	+0.02(+0.14%)
Oct 13, 2014	15.41	15.52	15.34	15.35	3,845,138	+0.19(+1.26%)
Oct 10, 2014	15.24	15.27	15.13	15.16	2,417,962	-0.24(-1.53%)
Oct 09, 2014	15.49	15.49	15.32	15.39	3,597,171	-0.04(-0.24%)
Oct 08, 2014	15.30	15.47	15.21	15.43	3,304,838	+0.13(+0.82%)
Oct 07, 2014	15.35	15.44	15.29	15.30	3,399,559	-0.04(-0.29%)
Oct 06, 2014	15.41	15.41	15.33	15.35	6,753,144	+0.32(+2.16%)
Oct 03, 2014	15.05	15.08	14.98	15.02	8,135,284	+0.27(+1.80%)
Oct 02, 2014	14.78	14.81	14.58	14.76	6,126,509	-0.00(-0.03%)
Oct 01, 2014	14.92	14.94	14.76	14.76	4,492,463	-0.20(-1.35%)
Sep 30, 2014	14.88	14.97	14.86	14.96	6,770,068	+0.03(+0.20%)
Sep 29, 2014	14.94	15.00	14.89	14.94	6,377,899	-0.58(-3.75%)
Sep 26, 2014	15.48	15.56	15.45	15.52	2,722,485	+0.16(+1.05%)
Sep 25, 2014	15.44	15.44	15.30	15.35	5,594,744	-0.26(-1.65%)
Sep 24, 2014	15.58	15.65	15.52	15.61	3,847,109	+0.10(+0.66%)
Sep 23, 2014	15.55	15.58	15.49	15.51	3,837,871	-0.05(-0.33%)
Sep 22, 2014	15.63	15.65	15.51	15.56	6,981,919	-0.16(-1.03%)
Sep 19, 2014	15.80	15.80	15.69	15.72	2,463,481	-0.01(-0.09%)
Sep 18, 2014	15.82	15.82	15.70	15.74	5,240,171	-0.06(-0.37%)
Sep 17, 2014	15.83	15.87	15.74	15.80	3,827,598	-0.16(-1.01%)
Sep 16, 2014	15.84	16.08	15.83	15.96	6,635,902	+0.08(+0.51%)
Sep 15, 2014	15.97	15.97	15.86	15.88	2,990,478	-0.18(-1.15%)
Sep 12, 2014	16.08	16.11	16.01	16.06	2,814,071	-0.10(-0.59%)
Sep 11, 2014	16.11	16.16	16.11	16.16	2,006,399	+0.00(+0.00%)
Sep 10, 2014	16.11	16.17	16.08	16.16	2,616,037	-0.06(-0.36%)
Sep 09, 2014	16.27	16.27	16.19	16.22	2,122,615	-0.08(-0.50%)
Sep 08, 2014	16.31	16.36	16.27	16.30	1,428,270	-0.15(-0.90%)
Sep 05, 2014	16.39	16.45	16.35	16.44	2,188,630	+0.03(+0.18%)
Sep 04, 2014	16.43	16.48	16.40	16.41	2,642,516	-0.09(-0.54%)
Sep 03, 2014	16.49	16.53	16.46	16.50	4,442,578	+0.37(+2.28%)
Sep 02, 2014	16.14	16.18	16.11	16.14	3,495,047	+0.06(+0.37%)
Aug 29, 2014	16.14	16.08	16.08	16.08	3,118,114	-0.13(-0.77%)
Aug 28, 2014	16.19	16.21	16.15	16.20	2,230,303	-0.21(-1.26%)
Aug 27, 2014	16.41	16.42	16.38	16.41	1,786,845	-0.12(-0.71%)
Aug 26, 2014	16.53	16.56	16.52	16.53	3,009,829	-0.06(-0.36%)
Aug 25, 2014	16.55	16.61	16.55	16.58	1,655,851	+0.10(+0.58%)
Aug 22, 2014	16.50	16.53	16.47	16.49	2,859,322	+0.02(+0.13%)
Aug 21, 2014	16.58	16.58	16.47	16.47	3,335,586	-0.22(-1.32%)
Aug 20, 2014	16.69	16.76	16.67	16.69	42,519,060	+0.16(+0.98%)
Aug 19, 2014	16.47	16.53	16.44	16.53	4,358,233	+0.26(+1.58%)
Aug 18, 2014	16.21	16.28	16.19	16.27	2,742,939	+0.05(+0.32%)
Aug 15, 2014	16.30	16.27	16.16	16.22	6,146,818	-0.09(-0.54%)
Aug 14, 2014	16.27	16.30	16.25	16.30	1,741,613	+0.04(+0.23%)
Aug 13, 2014	16.26	16.32	16.25	16.27	5,024,009	+0.13(+0.82%)
Aug 12, 2014	16.11	16.16	16.06	16.14	3,189,689	-0.04(-0.23%)
Aug 11, 2014	16.13	16.19	16.11	16.17	2,041,600	+0.13(+0.83%)
Aug 08, 2014	16.01	16.06	15.95	16.04	3,180,376	+0.11(+0.69%)
Aug 07, 2014	15.97	16.02	15.88	15.93	4,615,044	-0.07(-0.46%)
Aug 06, 2014	15.97	16.05	15.97	16.00	13,098,037	+0.01(+0.09%)
Aug 05, 2014	16.09	16.10	15.97	15.99	5,811,558	-0.24(-1.50%)
Aug 04, 2014	16.18	16.26	16.14	16.23	4,639,953	+0.05(+0.32%)

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.