Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.47	17.49	17.42	17.47	2,248,874	-0.10(-0.58%)
Mar 30, 2017	17.56	17.58	17.53	17.57	1,867,421	-0.02(-0.13%)
Mar 29, 2017	17.54	17.60	17.54	17.59	2,056,913	+0.02(+0.09%)
Mar 28, 2017	17.50	17.61	17.50	17.58	3,763,713	+0.06(+0.36%)
Mar 27, 2017	17.39	17.52	17.38	17.51	1,954,455	-0.05(-0.31%)
Mar 24, 2017	17.58	17.59	17.52	17.57	3,233,332	-0.03(-0.18%)
Mar 23, 2017	17.50	17.62	17.50	17.60	3,209,432	+0.13(+0.72%)
Mar 22, 2017	17.41	17.52	17.38	17.47	3,238,458	+0.08(+0.45%)
Mar 21, 2017	17.58	17.61	17.36	17.39	4,088,848	-0.12(-0.71%)
Mar 20, 2017	17.47	17.54	17.47	17.52	2,417,439	+0.10(+0.58%)
Mar 17, 2017	17.43	17.44	17.37	17.42	2,303,489	+0.02(+0.09%)
Mar 16, 2017	17.45	17.45	17.38	17.40	3,060,773	+0.17(+1.00%)
Mar 15, 2017	17.09	17.28	17.08	17.23	6,713,303	+0.22(+1.29%)
Mar 14, 2017	17.05	17.05	16.99	17.01	1,812,961	-0.07(-0.41%)
Mar 13, 2017	17.08	17.08	17.04	17.08	2,375,353	-0.02(-0.09%)
Mar 10, 2017	17.09	17.12	17.04	17.10	1,673,915	+0.16(+0.97%)
Mar 09, 2017	16.92	16.96	16.87	16.93	2,547,490	-0.07(-0.42%)
Mar 08, 2017	17.08	17.08	16.99	17.00	2,699,289	+0.05(+0.28%)
Mar 07, 2017	16.97	17.01	16.95	16.96	2,463,585	-0.02(-0.09%)
Mar 06, 2017	16.99	16.99	16.93	16.97	1,643,533	-0.05(-0.32%)
Mar 03, 2017	17.02	17.05	16.98	17.03	2,706,832	+0.02(+0.09%)
Mar 02, 2017	17.03	17.07	16.99	17.01	2,288,573	-0.20(-1.19%)
Mar 01, 2017	17.17	17.26	17.14	17.21	3,274,303	+0.25(+1.48%)
Feb 28, 2017	16.91	16.99	16.90	16.96	2,009,694	-0.08(-0.46%)
Feb 27, 2017	16.97	17.05	16.96	17.04	1,629,361	+0.13(+0.74%)
Feb 24, 2017	16.85	16.93	16.85	16.92	1,446,076	-0.09(-0.51%)
Feb 23, 2017	17.03	17.06	16.99	17.00	2,691,558	+0.07(+0.42%)
Feb 22, 2017	16.95	16.96	16.90	16.93	1,667,672	+0.02(+0.09%)
Feb 21, 2017	16.86	16.92	16.85	16.92	2,153,572	+0.07(+0.42%)
Feb 17, 2017		16.85	16.85	16.85	0	+0.05(+0.28%)
Feb 16, 2017	16.81	16.81	16.75	16.80	1,689,921	-0.09(-0.56%)
Feb 15, 2017	16.82	16.90	16.79	16.89	2,060,291	+0.09(+0.56%)
Feb 14, 2017	16.74	16.81	16.70	16.80	4,263,517	+0.11(+0.66%)
Feb 13, 2017	16.68	16.71	16.65	16.69	1,642,900	+0.00(+0.00%)
Feb 10, 2017	16.64	16.72	16.63	16.69	2,476,283	+0.06(+0.38%)
Feb 09, 2017	16.58	16.63	16.56	16.63	3,275,046	+0.02(+0.09%)
Feb 08, 2017	16.61	16.64	16.56	16.61	2,889,697	+0.14(+0.86%)
Feb 07, 2017	16.53	16.55	16.44	16.47	3,825,173	+0.00(+0.00%)
Feb 06, 2017	16.48	16.50	16.44	16.47	2,447,639	-0.02(-0.14%)
Feb 03, 2017	16.48	16.52	16.43	16.49	2,908,292	+0.00(+0.00%)
Feb 02, 2017	16.43	16.49	16.41	16.49	2,271,029	-0.06(-0.38%)
Feb 01, 2017	16.66	16.66	16.55	16.55	3,898,961	+0.05(+0.29%)
Jan 31, 2017	16.49	16.54	16.47	16.51	3,252,599	+0.01(+0.05%)
Jan 30, 2017	16.52	16.52	16.44	16.50	2,036,160	-0.02(-0.14%)
Jan 27, 2017	16.57	16.61	16.47	16.52	5,446,713	+0.02(+0.14%)
Jan 26, 2017	16.46	16.57	16.44	16.50	8,618,559	+0.04(+0.24%)
Jan 25, 2017	16.39	16.46	16.37	16.46	10,097,344	+0.08(+0.48%)
Jan 24, 2017	16.30	16.40	16.29	16.38	3,421,184	+0.08(+0.48%)
Jan 23, 2017	16.23	16.31	16.21	16.30	3,106,606	+0.03(+0.19%)
Jan 20, 2017	16.28	16.28	16.19	16.27	3,035,680	+0.00(+0.00%)
Jan 19, 2017	16.26	16.33	16.23	16.27	5,065,619	-0.03(-0.19%)
Jan 18, 2017	16.37	16.37	16.30	16.30	3,642,360	+0.11(+0.68%)
Jan 17, 2017	16.18	16.21	16.15	16.19	3,480,871	+0.02(+0.15%)
Jan 13, 2017		16.17	16.17	16.17	0	+0.09(+0.54%)
Jan 12, 2017	16.19	16.19	16.04	16.08	27,310,580	-0.23(-1.40%)
Jan 11, 2017	16.30	16.37	16.26	16.31	4,438,188	+0.07(+0.44%)
Jan 10, 2017	16.16	16.33	16.15	16.24	5,587,653	+0.30(+1.87%)
Jan 09, 2017	15.96	15.98	15.93	15.94	1,657,205	+0.07(+0.45%)
Jan 06, 2017	15.88	15.91	15.83	15.87	2,693,184	-0.06(-0.39%)
Jan 05, 2017	15.78	16.00	15.78	15.93	11,090,235	+0.29(+1.86%)
Jan 04, 2017	15.57	15.65	15.57	15.64	7,631,175	+0.10(+0.66%)

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.