Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.29	21.30	21.01	21.01	6,518,226	-0.64(-2.98%)
Nov 27, 2020	21.56	21.67	21.53	21.66	3,425,938	+0.02(+0.08%)
Nov 25, 2020	21.58	21.68	21.58	21.64	3,982,851	+0.03(+0.12%)
Nov 24, 2020	21.57	21.62	21.51	21.61	4,500,399	+0.37(+1.75%)
Nov 23, 2020	21.31	21.33	21.22	21.24	5,112,401	-0.35(-1.64%)
Nov 20, 2020	21.59	21.62	21.56	21.60	5,820,699	+0.11(+0.53%)
Nov 19, 2020	21.46	21.52	21.43	21.48	4,096,043	+0.04(+0.16%)
Nov 18, 2020	21.59	21.61	21.44	21.45	5,529,786	-0.04(-0.16%)
Nov 17, 2020	21.39	21.56	21.37	21.48	8,111,613	+0.12(+0.58%)
Nov 16, 2020	21.29	21.41	21.27	21.36	9,296,470	+0.30(+1.43%)
Nov 13, 2020	20.93	21.09	20.88	21.06	11,128,413	+0.26(+1.23%)
Nov 12, 2020	20.93	20.93	20.77	20.80	11,423,840	-0.34(-1.59%)
Nov 11, 2020	21.10	21.15	20.96	21.14	13,191,615	+0.04(+0.21%)
Nov 10, 2020	20.98	21.19	20.93	21.09	12,586,923	+0.45(+2.18%)
Nov 09, 2020	20.87	20.92	20.62	20.64	12,650,641	+0.46(+2.28%)
Nov 06, 2020	20.16	20.26	20.09	20.18	6,839,763	-0.19(-0.91%)
Nov 05, 2020	20.39	20.47	20.30	20.37	7,018,008	+0.25(+1.23%)
Nov 04, 2020	19.90	20.20	19.89	20.12	8,905,277	+0.54(+2.75%)
Nov 03, 2020	19.51	19.63	19.43	19.58	6,478,023	+0.38(+1.98%)
Nov 02, 2020	19.15	19.22	19.08	19.20	6,579,963	+0.21(+1.12%)
Oct 30, 2020	19.05	19.07	18.92	18.99	6,847,461	-0.25(-1.29%)
Oct 29, 2020	19.24	19.33	19.18	19.24	8,811,010	+0.09(+0.46%)
Oct 28, 2020	19.22	19.27	19.15	19.15	5,590,187	-0.23(-1.19%)
Oct 27, 2020	19.36	19.41	19.35	19.38	5,965,395	-0.17(-0.86%)
Oct 26, 2020	19.51	19.62	19.40	19.55	4,084,677	-0.08(-0.41%)
Oct 23, 2020	19.58	19.64	19.54	19.63	4,926,739	+0.09(+0.45%)
Oct 22, 2020	19.56	19.60	19.51	19.54	3,164,547	+0.13(+0.68%)
Oct 21, 2020	19.41	19.48	19.39	19.41	5,832,716	-0.01(-0.05%)
Oct 20, 2020	19.35	19.49	19.35	19.41	7,613,969	+0.10(+0.50%)
Oct 19, 2020	19.44	19.47	19.26	19.32	8,064,768	-0.03(-0.14%)
Oct 16, 2020	19.45	19.45	19.31	19.34	8,761,957	-0.04(-0.18%)
Oct 15, 2020	19.37	19.40	19.29	19.38	4,402,719	-0.30(-1.53%)
Oct 14, 2020	19.78	19.81	19.66	19.68	4,794,484	-0.11(-0.54%)
Oct 13, 2020	19.83	19.84	19.73	19.79	4,726,680	-0.05(-0.27%)
Oct 12, 2020	19.91	19.91	19.82	19.84	7,144,881	+0.05(+0.27%)
Oct 09, 2020	19.71	19.82	19.68	19.79	3,889,787	-0.09(-0.44%)
Oct 08, 2020	19.77	19.89	19.75	19.87	6,993,862	+0.03(+0.13%)
Oct 07, 2020	19.87	19.90	19.79	19.85	6,024,215	+0.19(+0.94%)
Oct 06, 2020	19.77	19.79	19.65	19.66	5,782,713	-0.04(-0.18%)
Oct 05, 2020	19.52	19.70	19.50	19.70	6,215,587	+0.23(+1.18%)
Oct 02, 2020	19.35	19.57	19.35	19.47	5,064,977	-0.11(-0.54%)
Oct 01, 2020	19.47	19.61	19.40	19.57	4,473,453	+0.21(+1.09%)
Sep 30, 2020	19.25	19.38	19.20	19.36	9,180,719	+0.12(+0.64%)
Sep 29, 2020	19.14	19.26	19.11	19.24	8,238,528	-0.04(-0.18%)
Sep 28, 2020	19.22	19.27	19.18	19.27	4,429,119	+0.05(+0.28%)
Sep 25, 2020	19.15	19.22	19.00	19.22	5,972,296	+0.04(+0.23%)
Sep 24, 2020	19.06	19.25	19.04	19.18	8,132,248	-0.06(-0.32%)
Sep 23, 2020	19.37	19.38	19.21	19.24	5,475,890	-0.06(-0.32%)
Sep 22, 2020	19.45	19.45	19.25	19.30	6,751,168	-0.26(-1.35%)
Sep 21, 2020	19.56	19.56	19.37	19.56	4,269,360	-0.36(-1.82%)
Sep 18, 2020	19.94	19.96	19.86	19.93	5,822,510	-0.08(-0.40%)
Sep 17, 2020	19.84	20.01	19.81	20.01	7,264,648	-0.08(-0.40%)
Sep 16, 2020	20.15	20.16	20.06	20.09	5,362,778	-0.08(-0.39%)
Sep 15, 2020	20.24	20.28	20.16	20.16	3,876,167	+0.20(+1.02%)
Sep 14, 2020	19.89	19.99	19.89	19.96	7,684,714	+0.16(+0.80%)
Sep 11, 2020	19.87	19.93	19.71	19.80	12,617,438	+0.20(+1.04%)
Sep 10, 2020	19.84	19.84	19.59	19.60	15,283,747	-0.36(-1.81%)
Sep 09, 2020	19.95	19.99	19.86	19.96	8,819,134	+0.29(+1.48%)
Sep 08, 2020	19.65	19.77	19.62	19.67	7,496,332	-0.22(-1.11%)
Sep 04, 2020	19.88	19.94	19.67	19.89	8,640,022	-0.11(-0.53%)
Sep 03, 2020	20.09	20.13	19.87	20.00	8,004,355	-0.24(-1.18%)
Sep 02, 2020	20.14	20.24	20.04	20.24	9,938,006	+0.08(+0.39%)

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.