Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	14.91	14.97	14.87	14.93	3,293,271	-0.25(-1.65%)
Oct 28, 2022	15.06	15.18	15.02	15.18	2,913,627	-0.24(-1.56%)
Oct 27, 2022	15.47	15.55	15.40	15.42	4,300,342	-0.07(-0.48%)
Oct 26, 2022	15.34	15.54	15.33	15.49	6,110,878	+0.23(+1.52%)
Oct 25, 2022	15.21	15.28	15.16	15.26	3,506,586	-0.19(-1.20%)
Oct 24, 2022	15.53	15.53	15.27	15.45	7,598,473	-0.94(-5.72%)
Oct 21, 2022	16.27	16.38	16.18	16.38	3,432,397	-0.12(-0.73%)
Oct 20, 2022	16.56	16.70	16.49	16.50	3,744,466	+0.02(+0.11%)
Oct 19, 2022	16.50	16.60	16.46	16.49	4,157,262	-0.15(-0.89%)
Oct 18, 2022	16.83	16.83	16.56	16.63	4,064,350	-0.11(-0.66%)
Oct 17, 2022	16.65	16.81	16.65	16.74	3,523,715	+0.30(+1.80%)
Oct 14, 2022	16.70	16.73	16.45	16.45	4,434,080	-0.44(-2.58%)
Oct 13, 2022	16.50	16.94	16.44	16.88	6,287,791	+0.06(+0.33%)
Oct 12, 2022	16.83	16.89	16.80	16.83	3,181,104	-0.15(-0.87%)
Oct 11, 2022	17.02	17.11	16.92	16.98	3,297,417	-0.19(-1.08%)
Oct 10, 2022	17.23	17.26	17.15	17.16	2,918,383	-0.28(-1.60%)
Oct 07, 2022	17.59	17.63	17.43	17.44	3,092,665	-0.19(-1.10%)
Oct 06, 2022	17.70	17.73	17.62	17.63	4,645,928	-0.09(-0.52%)
Oct 05, 2022	17.67	17.76	17.61	17.73	4,410,786	+0.23(+1.32%)
Oct 04, 2022	17.33	17.58	17.28	17.50	5,878,790	+0.33(+1.95%)
Oct 03, 2022	16.99	17.19	16.99	17.16	8,332,759	+0.25(+1.48%)
Sep 30, 2022	16.91	17.01	16.90	16.91	5,757,497	+0.00(+0.00%)
Sep 29, 2022	16.93	16.97	16.81	16.91	2,838,387	-0.39(-2.25%)
Sep 28, 2022	17.11	17.32	17.06	17.30	7,863,455	-0.19(-1.06%)
Sep 27, 2022	17.62	17.64	17.42	17.49	4,677,995	-0.28(-1.57%)
Sep 26, 2022	17.76	17.82	17.71	17.76	4,944,448	-0.14(-0.78%)
Sep 23, 2022	18.06	18.06	17.82	17.90	4,894,074	-0.19(-1.02%)
Sep 22, 2022	18.15	18.17	18.08	18.09	2,842,263	-0.21(-1.16%)
Sep 21, 2022	18.45	18.55	18.29	18.30	4,600,342	-0.19(-1.00%)
Sep 20, 2022	18.52	18.55	18.45	18.49	2,699,495	-0.03(-0.15%)
Sep 19, 2022	18.40	18.52	18.40	18.52	2,324,465	+0.05(+0.25%)
Sep 16, 2022	18.44	18.49	18.41	18.47	3,568,341	+0.11(+0.61%)
Sep 15, 2022	18.38	18.47	18.34	18.36	4,520,617	-0.05(-0.25%)
Sep 14, 2022	18.41	18.46	18.36	18.40	3,677,665	-0.04(-0.20%)
Sep 13, 2022	18.65	18.70	18.43	18.44	4,405,387	-0.53(-2.79%)
Sep 12, 2022	18.91	18.99	18.87	18.97	3,464,505	+0.19(+0.99%)
Sep 09, 2022	18.72	18.82	18.72	18.78	2,766,150	+0.35(+1.91%)
Sep 08, 2022	18.42	18.46	18.33	18.43	3,957,515	-0.15(-0.80%)
Sep 07, 2022	18.44	18.59	18.40	18.58	3,260,747	+0.09(+0.50%)
Sep 06, 2022	18.55	18.61	18.46	18.49	3,814,514	-0.17(-0.89%)
Sep 02, 2022	18.79	18.82	18.63	18.65	4,199,296	-0.19(-1.03%)
Sep 01, 2022	18.87	18.87	18.72	18.85	3,339,322	-0.10(-0.54%)
Aug 31, 2022	19.07	19.10	18.94	18.95	4,237,835	+0.07(+0.39%)
Aug 30, 2022	19.03	19.03	18.85	18.88	5,328,087	-0.25(-1.31%)
Aug 29, 2022	19.16	19.23	19.12	19.13	6,286,233	-0.11(-0.58%)
Aug 26, 2022	19.47	19.55	19.24	19.24	5,398,787	-0.15(-0.76%)
Aug 25, 2022	19.21	19.41	19.17	19.39	5,835,877	+0.45(+2.40%)
Aug 24, 2022	18.89	19.03	18.85	18.93	4,187,148	-0.19(-1.02%)
Aug 23, 2022	19.10	19.17	19.07	19.13	6,009,572	-0.11(-0.58%)
Aug 22, 2022	19.24	19.33	19.23	19.24	2,939,249	-0.06(-0.29%)
Aug 19, 2022	19.38	19.40	19.28	19.29	2,965,289	-0.12(-0.62%)
Aug 18, 2022	19.38	19.42	19.37	19.41	3,202,826	-0.19(-0.99%)
Aug 17, 2022	19.55	19.67	19.54	19.61	4,255,849	+0.02(+0.09%)
Aug 16, 2022	19.53	19.64	19.52	19.59	4,210,694	-0.04(-0.19%)
Aug 15, 2022	19.55	19.67	19.55	19.63	3,117,150	-0.10(-0.52%)
Aug 12, 2022	19.55	19.73	19.55	19.73	3,274,559	+0.13(+0.66%)
Aug 11, 2022	19.63	19.75	19.57	19.60	4,600,102	+0.14(+0.71%)
Aug 10, 2022	19.43	19.48	19.40	19.46	3,075,422	-0.02(-0.10%)
Aug 09, 2022	19.54	19.58	19.45	19.48	3,590,099	-0.08(-0.43%)
Aug 08, 2022	19.55	19.64	19.54	19.56	2,652,742	+0.03(+0.14%)
Aug 05, 2022	19.45	19.54	19.43	19.54	2,872,090	+0.04(+0.19%)
Aug 04, 2022	19.50	19.56	19.48	19.50	2,654,680	+0.19(+0.96%)
Aug 03, 2022	19.21	19.34	19.17	19.31	2,187,532	+0.06(+0.29%)
Aug 02, 2022	19.16	19.39	19.13	19.26	6,222,654	-0.30(-1.52%)

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.