Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.12	15.09	15.09	15.09	2,987,939	-0.07(-0.45%)
Dec 30, 2015	15.14	15.20	15.13	15.16	5,528,268	-0.05(-0.30%)
Dec 29, 2015	15.22	15.24	15.18	15.20	2,079,978	+0.11(+0.71%)
Dec 28, 2015	15.00	15.11	15.00	15.10	7,371,274	-0.15(-1.00%)
Dec 24, 2015	15.22	15.25	15.25	15.25	1,108,736	+0.00(+0.00%)
Dec 23, 2015	15.19	15.27	15.17	15.25	4,119,950	+0.16(+1.06%)
Dec 22, 2015	15.03	15.12	14.99	15.09	6,330,233	+0.11(+0.76%)
Dec 21, 2015	15.02	15.05	14.92	14.97	3,543,998	+0.03(+0.17%)
Dec 18, 2015	14.95	15.02	14.90	14.95	6,447,430	+0.04(+0.25%)
Dec 17, 2015	15.02	15.04	14.87	14.91	5,382,516	-0.09(-0.60%)
Dec 16, 2015	14.92	15.05	14.85	15.00	5,372,832	+0.18(+1.22%)
Dec 15, 2015	14.81	14.89	14.80	14.82	3,452,922	+0.07(+0.46%)
Dec 14, 2015	14.75	14.77	14.62	14.75	7,961,647	+0.06(+0.41%)
Dec 11, 2015	14.71	14.75	14.65	14.69	6,930,715	-0.26(-1.71%)
Dec 10, 2015	14.97	15.02	14.92	14.95	3,723,527	-0.04(-0.25%)
Dec 09, 2015	14.97	15.12	14.92	14.98	8,191,828	-0.05(-0.35%)
Dec 08, 2015	14.97	15.07	14.96	15.04	4,067,138	-0.23(-1.48%)
Dec 07, 2015	15.32	15.33	15.21	15.26	3,548,115	-0.11(-0.73%)
Dec 04, 2015	15.21	15.42	15.21	15.38	3,871,557	+0.19(+1.24%)
Dec 03, 2015	15.32	15.35	15.14	15.19	3,399,886	-0.10(-0.64%)
Dec 02, 2015	15.38	15.44	15.28	15.29	2,888,718	-0.04(-0.25%)
Dec 01, 2015	15.27	15.34	15.25	15.32	7,275,571	+0.20(+1.29%)
Nov 30, 2015	15.01	15.14	14.99	15.13	4,682,743	+0.07(+0.45%)
Nov 27, 2015	15.03	15.08	14.98	15.06	2,504,684	-0.32(-2.06%)
Nov 25, 2015	15.38	15.38	15.38	15.38	2,220,013	-0.06(-0.39%)
Nov 24, 2015	15.33	15.46	15.30	15.44	3,621,532	-0.05(-0.29%)
Nov 23, 2015	15.53	15.54	15.46	15.48	1,554,494	-0.08(-0.53%)
Nov 20, 2015	15.53	15.62	15.53	15.56	5,329,846	+0.20(+1.32%)
Nov 19, 2015	15.36	15.43	15.34	15.36	2,228,401	+0.07(+0.44%)
Nov 18, 2015	15.20	15.29	15.17	15.29	3,553,415	+0.02(+0.10%)
Nov 17, 2015	15.34	15.35	15.23	15.28	5,957,072	+0.01(+0.05%)
Nov 16, 2015	15.13	15.27	15.12	15.27	6,592,429	+0.11(+0.69%)
Nov 13, 2015	15.23	15.24	15.10	15.17	4,399,087	-0.24(-1.56%)
Nov 12, 2015	15.55	15.56	15.38	15.41	5,585,807	+0.17(+1.14%)
Nov 11, 2015	15.32	15.32	15.23	15.23	1,839,668	+0.05(+0.30%)
Nov 10, 2015	15.22	15.23	15.14	15.19	2,376,758	-0.16(-1.03%)
Nov 09, 2015	15.42	15.44	15.29	15.35	3,306,676	-0.19(-1.21%)
Nov 06, 2015	15.49	15.56	15.40	15.53	4,398,432	-0.10(-0.63%)
Nov 05, 2015	15.62	15.69	15.56	15.63	3,394,781	-0.07(-0.43%)
Nov 04, 2015	15.85	15.85	15.69	15.70	3,726,780	+0.18(+1.16%)
Nov 03, 2015	15.44	15.59	15.43	15.52	2,233,525	+0.10(+0.63%)
Nov 02, 2015	15.32	15.42	15.31	15.42	2,885,306	-0.02(-0.15%)
Oct 30, 2015	15.51	15.51	15.44	15.44	3,293,707	-0.15(-0.97%)
Oct 29, 2015	15.58	15.62	15.55	15.59	2,588,912	-0.07(-0.43%)
Oct 28, 2015	15.69	15.77	15.56	15.66	5,956,236	-0.02(-0.10%)
Oct 27, 2015	15.71	15.71	15.63	15.68	2,053,104	-0.05(-0.34%)
Oct 26, 2015	15.75	15.75	15.66	15.73	2,427,955	-0.26(-1.60%)
Oct 23, 2015	15.90	16.01	15.89	15.99	3,375,745	+0.27(+1.73%)
Oct 22, 2015	15.56	15.76	15.56	15.72	3,170,639	+0.34(+2.20%)
Oct 21, 2015	15.50	15.50	15.35	15.38	2,430,329	-0.14(-0.92%)
Oct 20, 2015	15.48	15.52	15.46	15.52	2,172,634	-0.02(-0.10%)
Oct 19, 2015	15.56	15.56	15.47	15.53	3,588,367	-0.20(-1.29%)
Oct 16, 2015	15.69	15.76	15.66	15.74	2,650,888	+0.14(+0.92%)
Oct 15, 2015	15.50	15.62	15.46	15.59	3,758,397	+0.46(+3.03%)
Oct 14, 2015	15.20	15.26	15.14	15.14	4,373,677	+0.07(+0.45%)
Oct 13, 2015	15.19	15.24	15.06	15.07	8,251,570	-0.10(-0.65%)
Oct 12, 2015	15.23	15.24	15.14	15.17	1,992,018	-0.02(-0.15%)
Oct 09, 2015	15.20	15.25	15.12	15.19	2,774,158	-0.11(-0.69%)
Oct 08, 2015	15.17	15.35	15.11	15.29	4,521,609	+0.20(+1.30%)
Oct 07, 2015	15.11	15.24	14.98	15.10	20,802,062	+0.21(+1.42%)
Oct 06, 2015	14.92	14.96	14.87	14.89	4,005,581	-0.20(-1.30%)
Oct 05, 2015	14.95	15.11	14.91	15.08	3,545,641	+0.20(+1.32%)
Oct 02, 2015	14.58	14.89	14.53	14.89	4,969,069	+0.42(+2.92%)

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.