Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	17.76	17.81	17.67	17.68	4,386,557	-0.09(-0.50%)
Apr 29, 2015	17.79	17.79	17.68	17.77	5,837,171	-0.08(-0.46%)
Apr 28, 2015	17.84	17.87	17.79	17.85	2,250,052	+0.03(+0.17%)
Apr 27, 2015	17.88	17.90	17.81	17.82	3,360,808	+0.04(+0.25%)
Apr 24, 2015	17.77	17.81	17.73	17.78	3,128,852	+0.15(+0.84%)
Apr 23, 2015	17.57	17.66	17.57	17.63	3,399,985	+0.04(+0.21%)
Apr 22, 2015	17.53	17.60	17.49	17.59	4,690,067	+0.03(+0.17%)
Apr 21, 2015	17.62	17.62	17.53	17.56	4,726,069	+0.20(+1.16%)
Apr 20, 2015	17.28	17.38	17.28	17.36	3,550,967	+0.02(+0.13%)
Apr 17, 2015	17.33	17.37	17.24	17.34	7,340,562	-0.29(-1.64%)
Apr 16, 2015	17.58	17.69	17.50	17.63	5,320,192	-0.04(-0.25%)
Apr 15, 2015	17.70	17.73	17.63	17.67	6,859,715	-0.20(-1.12%)
Apr 14, 2015	17.76	17.92	17.70	17.88	6,960,256	+0.01(+0.08%)
Apr 13, 2015	18.07	18.08	17.85	17.86	8,410,460	-0.02(-0.12%)
Apr 10, 2015	17.77	17.91	17.72	17.88	8,391,756	-0.22(-1.23%)
Apr 09, 2015	17.77	18.27	17.75	18.11	13,638,917	+0.89(+5.18%)
Apr 08, 2015	17.19	17.32	17.18	17.21	6,944,458	+0.55(+3.30%)
Apr 07, 2015	16.66	16.69	16.63	16.66	2,648,973	+0.05(+0.31%)
Apr 06, 2015	16.49	16.64	16.47	16.61	2,020,728	+0.12(+0.72%)
Apr 02, 2015	16.50	16.49	16.49	16.49	2,794,958	-0.04(-0.27%)
Apr 01, 2015	16.50	16.54	16.41	16.54	3,082,920	+0.24(+1.46%)
Mar 31, 2015	16.34	16.34	16.28	16.30	4,325,012	-0.12(-0.72%)
Mar 30, 2015	16.35	16.43	16.33	16.42	2,863,974	+0.16(+1.01%)
Mar 27, 2015	16.26	16.31	16.23	16.26	4,073,148	+0.13(+0.83%)
Mar 26, 2015	16.14	16.18	16.09	16.12	4,975,680	+0.04(+0.23%)
Mar 25, 2015	16.17	16.20	16.08	16.08	5,970,740	+0.07(+0.46%)
Mar 24, 2015	15.92	16.02	15.92	16.01	3,869,955	+0.12(+0.75%)
Mar 23, 2015	15.88	15.91	15.86	15.89	2,024,086	-0.05(-0.33%)
Mar 20, 2015	15.97	16.00	15.92	15.94	3,041,260	-0.01(-0.09%)
Mar 19, 2015	15.86	15.98	15.85	15.96	6,168,687	+0.22(+1.37%)
Mar 18, 2015	15.65	15.83	15.62	15.74	6,919,969	+0.13(+0.86%)
Mar 17, 2015	15.52	15.62	15.51	15.61	2,588,864	-0.10(-0.62%)
Mar 16, 2015	15.68	15.75	15.65	15.71	4,400,645	+0.12(+0.76%)
Mar 13, 2015	15.56	15.61	15.51	15.59	6,315,623	-0.12(-0.76%)
Mar 12, 2015	15.71	15.72	15.69	15.71	4,596,929	+0.04(+0.24%)
Mar 11, 2015	15.71	15.71	15.65	15.67	2,641,326	+0.04(+0.24%)
Mar 10, 2015	15.74	15.75	15.62	15.63	3,852,635	-0.28(-1.73%)
Mar 09, 2015	15.91	15.94	15.88	15.91	1,555,062	-0.02(-0.14%)
Mar 06, 2015	15.93	15.97	15.87	15.93	3,156,307	-0.06(-0.37%)
Mar 05, 2015	15.99	16.02	15.94	15.99	1,848,530	-0.20(-1.24%)
Mar 04, 2015	16.18	16.28	16.13	16.19	3,588,102	-0.09(-0.55%)
Mar 03, 2015	16.29	16.30	16.25	16.28	2,210,345	+0.01(+0.09%)
Mar 02, 2015	16.21	16.26	16.19	16.26	1,545,321	+0.13(+0.78%)
Feb 27, 2015	16.13	16.17	16.11	16.14	2,007,299	-0.02(-0.14%)
Feb 26, 2015	16.20	16.22	16.15	16.16	2,205,776	+0.02(+0.14%)
Feb 25, 2015	16.21	16.22	16.12	16.14	4,081,936	-0.07(-0.46%)
Feb 24, 2015	16.20	16.27	16.17	16.21	2,130,478	+0.05(+0.32%)
Feb 23, 2015	16.23	16.23	16.14	16.16	2,545,406	-0.09(-0.55%)
Feb 20, 2015	16.17	16.29	16.17	16.25	1,794,997	+0.04(+0.28%)
Feb 19, 2015	16.23	16.27	16.20	16.20	1,935,445	-0.06(-0.37%)
Feb 18, 2015	16.28	16.29	16.21	16.26	2,535,169	+0.03(+0.18%)
Feb 17, 2015	16.23	16.28	16.20	16.23	1,622,313	+0.04(+0.27%)
Feb 13, 2015	16.16	16.19	16.19	16.19	1,358,193	+0.07(+0.46%)
Feb 12, 2015	16.08	16.14	16.05	16.11	3,029,679	-0.06(-0.37%)
Feb 11, 2015	16.11	16.19	16.10	16.17	8,870,019	-0.04(-0.23%)
Feb 10, 2015	16.20	16.21	16.15	16.21	1,307,638	+0.12(+0.74%)
Feb 09, 2015	16.08	16.12	16.05	16.09	1,959,136	-0.06(-0.37%)
Feb 06, 2015	16.11	16.18	16.11	16.15	2,340,209	-0.02(-0.14%)
Feb 05, 2015	16.12	16.18	16.11	16.17	2,127,543	-0.05(-0.32%)
Feb 04, 2015	16.26	16.32	16.22	16.23	3,311,474	-0.01(-0.05%)
Feb 03, 2015	16.15	16.25	16.15	16.23	3,356,458	-0.09(-0.55%)

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.