Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.28	17.47	17.17	17.27	6,650,087	+0.13(+0.76%)
Mar 30, 2020	16.91	17.14	16.85	17.14	6,187,158	+0.34(+2.01%)
Mar 27, 2020	16.85	17.02	16.74	16.80	10,880,767	-0.87(-4.95%)
Mar 26, 2020	17.14	17.70	17.08	17.68	19,183,920	+0.61(+3.55%)
Mar 25, 2020	17.04	17.31	16.88	17.07	24,319,416	+0.43(+2.60%)
Mar 24, 2020	16.59	16.71	16.45	16.64	14,364,373	+0.87(+5.49%)
Mar 23, 2020	15.90	15.95	15.52	15.77	11,336,892	-0.48(-2.98%)
Mar 20, 2020	16.65	16.79	16.18	16.26	18,328,322	+0.13(+0.81%)
Mar 19, 2020	16.23	16.45	15.95	16.13	28,728,784	-0.68(-4.02%)
Mar 18, 2020	16.35	16.92	16.32	16.80	10,549,544	-0.80(-4.53%)
Mar 17, 2020	17.12	17.70	16.89	17.60	13,889,823	+1.08(+6.55%)
Mar 16, 2020	16.49	17.17	16.29	16.52	6,965,565	-1.71(-9.36%)
Mar 13, 2020	18.40	18.52	17.48	18.22	19,930,848	+0.96(+5.57%)
Mar 12, 2020	17.56	17.58	17.15	17.26	17,388,960	-1.51(-8.03%)
Mar 11, 2020	18.98	19.02	18.69	18.77	13,651,566	-0.52(-2.69%)
Mar 10, 2020	19.19	19.30	18.94	19.29	14,686,200	+0.61(+3.29%)
Mar 09, 2020	18.57	18.88	18.31	18.67	16,326,933	-0.85(-4.35%)
Mar 06, 2020	19.48	19.56	19.36	19.52	10,801,212	-0.23(-1.14%)
Mar 05, 2020	19.88	19.96	19.69	19.75	10,628,242	+0.02(+0.09%)
Mar 04, 2020	19.69	19.75	19.61	19.73	9,075,235	+0.16(+0.84%)
Mar 03, 2020	19.72	19.89	19.46	19.56	22,162,070	-0.15(-0.75%)
Mar 02, 2020	19.55	19.71	19.43	19.71	13,875,076	-0.18(-0.91%)
Feb 28, 2020	19.50	19.93	19.37	19.89	21,872,840	+0.09(+0.44%)
Feb 27, 2020	20.00	20.09	19.76	19.81	25,426,510	-0.12(-0.61%)
Feb 26, 2020	20.08	20.15	19.92	19.93	16,698,605	+0.21(+1.05%)
Feb 25, 2020	20.10	20.10	19.72	19.72	12,531,304	-0.22(-1.09%)
Feb 24, 2020	19.88	20.03	19.86	19.94	8,825,703	-0.58(-2.83%)
Feb 21, 2020	20.53	20.57	20.47	20.52	5,917,077	-0.01(-0.04%)
Feb 20, 2020	20.60	20.70	20.49	20.53	6,227,883	-0.33(-1.58%)
Feb 19, 2020	20.86	20.90	20.82	20.86	6,365,958	+0.07(+0.33%)
Feb 18, 2020	20.74	20.81	20.74	20.79	5,772,991	-0.13(-0.62%)
Feb 14, 2020	20.93	20.96	20.86	20.92	4,296,191	+0.11(+0.54%)
Feb 13, 2020	20.80	20.87	20.77	20.80	4,482,369	-0.22(-1.03%)
Feb 12, 2020	20.92	21.02	20.89	21.02	6,889,178	+0.31(+1.51%)
Feb 11, 2020	20.73	20.76	20.68	20.71	8,553,989	+0.20(+0.97%)
Feb 10, 2020	20.44	20.56	20.44	20.51	4,722,237	+0.05(+0.25%)
Feb 07, 2020	20.56	20.56	20.39	20.46	6,334,826	-0.19(-0.92%)
Feb 06, 2020	20.68	20.71	20.59	20.65	13,582,576	+0.27(+1.32%)
Feb 05, 2020	20.57	20.64	20.37	20.38	9,811,935	+0.03(+0.17%)
Feb 04, 2020	20.37	20.46	20.32	20.34	15,276,814	+0.33(+1.64%)
Feb 03, 2020	20.01	20.11	19.99	20.01	5,677,609	+0.17(+0.87%)
Jan 31, 2020	19.93	19.96	19.72	19.84	10,253,565	-0.41(-2.01%)
Jan 30, 2020	20.07	20.27	20.00	20.25	8,487,275	-0.18(-0.89%)
Jan 29, 2020	20.50	20.55	20.42	20.43	9,520,132	+0.18(+0.90%)
Jan 28, 2020	20.21	20.28	20.10	20.25	6,110,479	+0.09(+0.43%)
Jan 27, 2020	20.10	20.34	20.01	20.16	9,037,632	-0.76(-3.64%)
Jan 24, 2020	21.11	21.15	20.82	20.92	7,270,548	-0.17(-0.82%)
Jan 23, 2020	21.03	21.14	20.90	21.10	10,525,148	-0.17(-0.81%)
Jan 22, 2020	21.39	21.42	21.24	21.27	11,986,425	-0.01(-0.04%)
Jan 21, 2020	21.33	21.38	21.28	21.28	9,727,461	-0.91(-4.10%)
Jan 17, 2020	22.17	22.21	22.10	22.19	4,675,952	+0.07(+0.31%)
Jan 16, 2020	22.07	22.14	22.01	22.12	5,236,689	+0.17(+0.79%)
Jan 15, 2020	21.93	22.00	21.92	21.95	6,215,937	-0.06(-0.28%)
Jan 14, 2020	21.98	22.07	21.95	22.01	11,461,443	-0.04(-0.20%)
Jan 13, 2020	21.82	22.06	21.78	22.05	13,164,661	+0.37(+1.72%)
Jan 10, 2020	21.70	21.76	21.66	21.68	9,001,587	+0.04(+0.20%)
Jan 09, 2020	21.57	21.66	21.52	21.63	12,910,182	+0.26(+1.22%)
Jan 08, 2020	21.22	21.45	21.22	21.37	14,102,792	+0.03(+0.16%)
Jan 07, 2020	21.34	21.37	21.29	21.34	10,660,735	-0.01(-0.04%)
Jan 06, 2020	21.26	21.35	21.24	21.35	3,871,408	+0.06(+0.28%)
Jan 03, 2020	21.37	21.47	21.29	21.29	7,208,313	-0.29(-1.36%)

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.