Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	20.52	20.52	20.38	20.43	3,956,977	+0.03(+0.13%)
Oct 30, 2019	20.31	20.40	20.21	20.40	3,656,931	+0.08(+0.38%)
Oct 29, 2019	20.28	20.36	20.28	20.33	3,796,630	-0.15(-0.71%)
Oct 28, 2019	20.42	20.52	20.41	20.47	7,038,651	+0.29(+1.45%)
Oct 25, 2019	20.14	20.20	20.11	20.18	3,528,912	+0.06(+0.30%)
Oct 24, 2019	20.15	20.16	20.06	20.12	5,403,913	+0.11(+0.56%)
Oct 23, 2019	19.94	20.01	19.90	20.01	4,544,138	-0.09(-0.43%)
Oct 22, 2019	20.09	20.15	20.08	20.09	6,356,208	+0.05(+0.26%)
Oct 21, 2019	20.00	20.05	19.93	20.04	5,937,800	+0.17(+0.86%)
Oct 18, 2019	19.92	19.92	19.83	19.87	5,277,595	-0.15(-0.73%)
Oct 17, 2019	20.08	20.10	20.01	20.02	3,521,733	+0.08(+0.39%)
Oct 16, 2019	19.90	19.99	19.88	19.94	4,382,035	+0.21(+1.04%)
Oct 15, 2019	19.69	19.79	19.65	19.73	6,121,912	+0.03(+0.17%)
Oct 14, 2019	19.73	19.74	19.67	19.70	2,276,955	+0.00(+0.00%)
Oct 11, 2019	19.63	19.80	19.60	19.70	11,190,505	+0.48(+2.50%)
Oct 10, 2019	19.11	19.25	19.09	19.22	5,062,654	+0.06(+0.31%)
Oct 09, 2019	19.16	19.20	19.12	19.16	2,975,951	+0.00(+0.00%)
Oct 08, 2019	19.25	19.32	19.16	19.16	5,636,158	-0.19(-0.98%)
Oct 07, 2019	19.26	19.40	19.26	19.35	7,355,815	-0.01(-0.04%)
Oct 04, 2019	19.38	19.42	19.24	19.36	14,568,096	-0.35(-1.79%)
Oct 03, 2019	19.65	19.73	19.59	19.71	5,316,970	+0.24(+1.24%)
Oct 02, 2019	19.48	19.51	19.40	19.47	9,625,137	+0.22(+1.16%)
Oct 01, 2019	19.48	19.53	19.16	19.24	8,547,126	-0.26(-1.32%)
Sep 30, 2019	19.56	19.60	19.48	19.50	7,058,247	+0.05(+0.26%)
Sep 27, 2019	19.62	19.65	19.40	19.45	7,907,896	-0.09(-0.48%)
Sep 26, 2019	19.54	19.56	19.44	19.54	3,825,475	-0.11(-0.57%)
Sep 25, 2019	19.62	19.66	19.49	19.66	3,534,356	-0.09(-0.44%)
Sep 24, 2019	19.84	19.90	19.68	19.74	6,136,254	-0.06(-0.30%)
Sep 23, 2019	19.81	19.85	19.79	19.80	5,771,725	-0.20(-0.99%)
Sep 20, 2019	20.01	20.03	19.85	20.00	6,698,263	-0.09(-0.43%)
Sep 19, 2019	20.13	20.15	20.05	20.09	3,650,062	-0.22(-1.10%)
Sep 18, 2019	20.37	20.40	20.21	20.31	5,240,788	-0.19(-0.92%)
Sep 17, 2019	20.39	20.50	20.35	20.50	5,675,772	-0.12(-0.58%)
Sep 16, 2019	20.64	20.65	20.57	20.62	9,780,009	-0.25(-1.19%)
Sep 13, 2019	20.87	20.88	20.82	20.87	4,578,145	+0.19(+0.91%)
Sep 12, 2019	20.69	20.78	20.56	20.68	7,019,812	-0.05(-0.25%)
Sep 11, 2019	20.71	20.78	20.64	20.73	8,125,096	+0.21(+1.00%)
Sep 10, 2019	20.47	20.58	20.44	20.52	8,002,854	+0.08(+0.38%)
Sep 09, 2019	20.48	20.50	20.41	20.45	6,178,586	-0.06(-0.29%)
Sep 06, 2019	20.44	20.52	20.39	20.51	13,081,896	+0.19(+0.93%)
Sep 05, 2019	20.39	20.40	20.32	20.32	4,610,907	-0.05(-0.25%)
Sep 04, 2019	20.34	20.45	20.29	20.37	15,839,279	+0.88(+4.49%)
Sep 03, 2019	19.42	19.52	19.41	19.49	5,422,444	-0.13(-0.66%)
Aug 30, 2019	19.76	19.76	19.53	19.62	7,750,173	-0.35(-1.76%)
Aug 29, 2019	20.03	20.03	19.91	19.97	4,362,637	+0.11(+0.56%)
Aug 28, 2019	19.77	19.90	19.76	19.86	3,121,294	+0.02(+0.09%)
Aug 27, 2019	19.91	19.95	19.82	19.85	4,737,679	-0.03(-0.17%)
Aug 26, 2019	19.93	19.93	19.75	19.88	5,168,150	+0.07(+0.35%)
Aug 23, 2019	19.99	20.14	19.75	19.81	7,199,716	-0.34(-1.71%)
Aug 22, 2019	20.15	20.21	20.04	20.15	5,103,665	-0.35(-1.72%)
Aug 21, 2019	20.46	20.54	20.46	20.51	10,018,198	+0.14(+0.68%)
Aug 20, 2019	20.42	20.46	20.36	20.37	8,109,660	-0.13(-0.63%)
Aug 19, 2019	20.50	20.58	20.42	20.50	15,907,538	+0.52(+2.62%)
Aug 16, 2019	19.80	20.02	19.80	19.97	11,079,692	+0.48(+2.47%)
Aug 15, 2019	19.49	19.64	19.46	19.49	8,435,091	+0.48(+2.53%)
Aug 14, 2019	19.01	19.11	18.96	19.01	16,741,244	-0.46(-2.38%)
Aug 13, 2019	19.23	19.82	19.19	19.48	29,535,752	+0.15(+0.76%)
Aug 12, 2019	19.34	19.40	19.25	19.33	11,297,404	-0.63(-3.14%)
Aug 09, 2019	19.97	20.03	19.84	19.96	7,247,789	-0.36(-1.78%)
Aug 08, 2019	20.20	20.38	20.18	20.32	6,673,303	+0.25(+1.24%)
Aug 07, 2019	19.86	20.09	19.82	20.07	9,143,516	+0.14(+0.69%)
Aug 06, 2019	20.02	20.09	19.84	19.93	12,529,116	+0.26(+1.31%)
Aug 05, 2019	20.09	20.09	19.54	19.67	22,635,662	-1.01(-4.90%)
Aug 02, 2019	20.79	20.86	20.64	20.69	10,738,173	-0.10(-0.50%)

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.