Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.90	17.05	16.90	17.00	3,446,395	+0.02(+0.12%)
Dec 28, 2023	16.89	17.01	16.89	16.98	2,296,458	+0.23(+1.34%)
Dec 27, 2023	16.69	16.76	16.62	16.76	3,253,823	+0.11(+0.65%)
Dec 26, 2023	16.63	16.70	16.60	16.65	4,327,338	+0.04(+0.24%)
Dec 22, 2023	16.64	16.68	16.54	16.61	2,733,424	-0.06(-0.35%)
Dec 21, 2023	16.49	16.68	16.48	16.67	3,681,758	+0.46(+2.84%)
Dec 20, 2023	16.45	16.45	16.20	16.21	4,417,659	-0.36(-2.19%)
Dec 19, 2023	16.47	16.61	16.47	16.57	2,655,219	+0.12(+0.75%)
Dec 18, 2023	16.54	16.54	16.39	16.45	3,007,093	-0.04(-0.23%)
Dec 15, 2023	16.58	16.63	16.46	16.49	4,342,414	+0.14(+0.88%)
Dec 14, 2023	16.19	16.39	16.19	16.34	3,417,157	+0.46(+2.88%)
Dec 13, 2023	15.71	15.88	15.61	15.88	2,701,709	+0.11(+0.73%)
Dec 12, 2023	15.71	15.81	15.62	15.77	2,020,066	-0.03(-0.18%)
Dec 11, 2023	15.69	15.80	15.67	15.80	1,617,411	+0.09(+0.55%)
Dec 08, 2023	15.66	15.74	15.62	15.71	1,906,869	+0.01(+0.06%)
Dec 07, 2023	15.68	15.71	15.63	15.70	1,911,528	+0.04(+0.24%)
Dec 06, 2023	15.77	15.81	15.64	15.67	2,038,115	+0.08(+0.49%)
Dec 05, 2023	15.59	15.60	15.52	15.59	2,774,136	-0.35(-2.22%)
Dec 04, 2023	15.94	15.99	15.88	15.94	1,991,828	-0.15(-0.95%)
Dec 01, 2023	15.92	16.10	15.88	16.09	2,728,218	+0.05(+0.30%)
Nov 30, 2023	16.05	16.06	15.93	16.05	2,361,460	-0.15(-0.94%)
Nov 29, 2023	16.20	16.28	16.17	16.20	1,960,737	-0.32(-1.91%)
Nov 28, 2023	16.51	16.53	16.42	16.52	2,061,680	-0.11(-0.63%)
Nov 27, 2023	16.60	16.65	16.58	16.62	1,973,501	-0.21(-1.25%)
Nov 24, 2023	16.75	16.84	16.75	16.83	1,159,925	-0.08(-0.45%)
Nov 22, 2023	16.93	16.96	16.86	16.91	2,014,051	+0.04(+0.23%)
Nov 21, 2023	16.93	16.95	16.80	16.87	2,917,317	-0.18(-1.06%)
Nov 20, 2023	16.98	17.12	16.93	17.05	1,384,596	+0.22(+1.30%)
Nov 17, 2023	16.79	16.89	16.76	16.83	2,145,501	+0.08(+0.46%)
Nov 16, 2023	16.73	16.86	16.66	16.75	3,241,215	-0.33(-1.96%)
Nov 15, 2023	17.06	17.17	17.02	17.09	4,487,320	+0.33(+1.99%)
Nov 14, 2023	16.63	16.80	16.63	16.75	3,916,472	+0.35(+2.15%)
Nov 13, 2023	16.31	16.49	16.29	16.40	1,988,135	+0.21(+1.30%)
Nov 10, 2023	16.13	16.20	16.05	16.19	1,484,769	-0.07(-0.41%)
Nov 09, 2023	16.37	16.41	16.23	16.26	3,851,678	-0.11(-0.64%)
Nov 08, 2023	16.41	16.42	16.35	16.36	3,134,654	-0.19(-1.15%)
Nov 07, 2023	16.52	16.57	16.44	16.55	2,154,075	-0.25(-1.48%)
Nov 06, 2023	16.82	16.88	16.74	16.80	1,649,592	+0.06(+0.34%)
Nov 03, 2023	16.66	16.77	16.66	16.74	2,359,341	+0.39(+2.39%)
Nov 02, 2023	16.30	16.36	16.26	16.35	2,826,019	+0.31(+1.96%)
Nov 01, 2023	15.97	16.04	15.91	16.04	3,755,443	+0.02(+0.12%)
Oct 31, 2023	16.03	16.03	15.86	16.02	4,239,134	-0.16(-1.00%)
Oct 30, 2023	16.33	16.37	16.14	16.18	9,161,541	+0.13(+0.83%)
Oct 27, 2023	16.18	16.19	16.04	16.05	2,886,067	+0.13(+0.84%)
Oct 26, 2023	15.96	15.98	15.88	15.91	3,023,553	-0.07(-0.42%)
Oct 25, 2023	16.02	16.09	15.93	15.98	1,830,289	-0.31(-1.88%)
Oct 24, 2023	16.15	16.32	16.11	16.29	2,661,442	+0.27(+1.67%)
Oct 23, 2023	15.90	16.06	15.87	16.02	1,808,517	+0.03(+0.18%)
Oct 20, 2023	16.07	16.09	15.99	15.99	1,712,984	-0.06(-0.36%)
Oct 19, 2023	16.12	16.17	16.03	16.05	2,767,611	-0.27(-1.64%)
Oct 18, 2023	16.39	16.42	16.29	16.31	1,800,075	-0.26(-1.56%)
Oct 17, 2023	16.46	16.61	16.43	16.57	1,460,539	-0.02(-0.12%)
Oct 16, 2023	16.47	16.63	16.42	16.59	2,452,009	+0.11(+0.64%)
Oct 13, 2023	16.51	16.56	16.46	16.49	2,960,277	-0.25(-1.48%)
Oct 12, 2023	16.90	16.90	16.70	16.73	4,481,022	-0.08(-0.45%)
Oct 11, 2023	16.82	16.84	16.71	16.81	2,886,705	+0.10(+0.57%)
Oct 10, 2023	16.60	16.76	16.58	16.72	3,108,212	+0.23(+1.39%)
Oct 09, 2023	16.39	16.50	16.37	16.49	1,902,296	-0.07(-0.40%)
Oct 06, 2023	16.41	16.59	16.32	16.55	2,699,310	+0.29(+1.76%)
Oct 05, 2023	16.26	16.29	16.18	16.27	2,217,815	+0.11(+0.65%)
Oct 04, 2023	16.18	16.23	16.12	16.16	2,270,569	+0.08(+0.47%)
Oct 03, 2023	16.12	16.17	16.07	16.09	2,553,539	-0.22(-1.35%)

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.