Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.72	19.79	19.51	19.52	7,968,712	-0.15(-0.74%)
Apr 28, 2022	19.68	19.69	19.49	19.67	7,423,368	+0.16(+0.80%)
Apr 27, 2022	19.42	19.59	19.38	19.51	5,648,132	+0.22(+1.14%)
Apr 26, 2022	19.47	19.52	19.27	19.29	4,392,791	-0.25(-1.26%)
Apr 25, 2022	19.48	19.57	19.36	19.54	4,812,196	-0.26(-1.29%)
Apr 22, 2022	19.92	19.97	19.78	19.79	4,508,588	+0.00(+0.00%)
Apr 21, 2022	20.04	20.09	19.76	19.79	4,779,050	-0.25(-1.23%)
Apr 20, 2022	20.11	20.14	20.04	20.04	2,847,145	-0.06(-0.32%)
Apr 19, 2022	20.00	20.11	19.91	20.10	4,005,395	+0.02(+0.09%)
Apr 18, 2022	20.03	20.17	20.01	20.09	2,330,305	-0.09(-0.45%)
Apr 14, 2022	20.23	20.24	20.16	20.18	2,837,769	+0.02(+0.09%)
Apr 13, 2022	20.07	20.20	20.03	20.16	4,448,758	+0.04(+0.18%)
Apr 12, 2022	20.25	20.27	20.10	20.12	3,574,550	-0.05(-0.27%)
Apr 11, 2022	20.30	20.35	20.15	20.18	5,027,851	-0.48(-2.34%)
Apr 08, 2022	20.62	20.72	20.59	20.66	4,025,532	+0.20(+0.98%)
Apr 07, 2022	20.52	20.56	20.37	20.46	3,108,885	-0.15(-0.71%)
Apr 06, 2022	20.64	20.72	20.53	20.61	7,187,081	-0.26(-1.27%)
Apr 05, 2022	21.06	21.08	20.84	20.87	2,630,818	-0.22(-1.04%)
Apr 04, 2022	21.01	21.10	20.95	21.09	3,600,399	+0.16(+0.74%)
Apr 01, 2022	20.93	21.02	20.85	20.94	4,015,599	+0.32(+1.55%)
Mar 31, 2022	20.70	20.74	20.59	20.62	2,491,084	-0.40(-1.91%)
Mar 30, 2022	20.95	21.11	20.93	21.02	5,137,855	+0.07(+0.35%)
Mar 29, 2022	20.93	21.01	20.77	20.95	3,879,183	+0.23(+1.10%)
Mar 28, 2022	20.67	20.75	20.58	20.72	4,252,190	-0.02(-0.09%)
Mar 25, 2022	20.67	20.79	20.65	20.74	3,455,763	-0.20(-0.96%)
Mar 24, 2022	20.93	20.97	20.79	20.94	3,760,629	+0.15(+0.70%)
Mar 23, 2022	20.81	20.94	20.68	20.79	4,986,866	-0.09(-0.44%)
Mar 22, 2022	21.06	21.06	20.86	20.88	6,318,519	-0.03(-0.13%)
Mar 21, 2022	20.91	21.00	20.78	20.91	6,074,486	-0.28(-1.34%)
Mar 18, 2022	20.67	21.21	20.57	21.19	6,178,019	+0.58(+2.79%)
Mar 17, 2022	20.58	20.66	20.36	20.62	8,308,038	+0.20(+0.98%)
Mar 16, 2022	19.87	20.44	19.76	20.42	7,542,392	+1.27(+6.63%)
Mar 15, 2022	18.89	19.17	18.82	19.15	6,912,412	-0.35(-1.78%)
Mar 14, 2022	19.71	19.80	19.47	19.49	6,205,003	-0.21(-1.07%)
Mar 11, 2022	20.03	20.04	19.68	19.70	5,363,010	+0.11(+0.56%)
Mar 10, 2022	19.64		19.50	19.59	4,678,218	+0.05(+0.28%)
Mar 09, 2022	19.56	19.58	19.38	19.54	3,512,113	-0.06(-0.33%)
Mar 08, 2022	19.74	19.79	19.52	19.60	6,123,468	+0.06(+0.33%)
Mar 07, 2022	19.79	19.84	19.50	19.54	4,028,051	-0.64(-3.17%)
Mar 04, 2022	20.21	20.26	20.09	20.18	2,768,705	-0.27(-1.34%)
Mar 03, 2022	20.55	20.58	20.41	20.45	3,860,030	+0.03(+0.13%)
Mar 02, 2022	20.31	20.47	20.30	20.42	4,932,669	-0.16(-0.75%)
Mar 01, 2022	20.55	20.63	20.45	20.58	6,314,713	-0.14(-0.66%)
Feb 28, 2022	20.78	20.83	20.66	20.72	5,959,162	-0.44(-2.07%)
Feb 25, 2022	21.10	21.17	21.01	21.16	6,433,461	-0.09(-0.43%)
Feb 24, 2022	20.80	21.27	20.79	21.25	5,837,493	-0.10(-0.47%)
Feb 23, 2022	21.60	21.66	21.35	21.35	3,616,496	-0.33(-1.52%)
Feb 22, 2022	21.76	21.81	21.61	21.68	5,299,166	-0.58(-2.63%)
Feb 18, 2022				22.26	0	-0.10(-0.45%)
Feb 17, 2022	22.47	22.49	22.36	22.36	3,495,798	-0.16(-0.69%)
Feb 16, 2022	22.33	22.58	22.32	22.52	3,207,242	+0.15(+0.65%)
Feb 15, 2022	22.18	22.39	22.18	22.37	4,819,939	+0.30(+1.37%)
Feb 14, 2022	22.19	22.20	21.96	22.07	4,542,727	-0.14(-0.62%)
Feb 11, 2022	22.40	22.44	22.16	22.21	4,378,854	-0.15(-0.65%)
Feb 10, 2022	22.31	22.55	22.30	22.35	4,861,520	-0.09(-0.41%)
Feb 09, 2022	22.37	22.47	22.33	22.44	2,982,657	+0.21(+0.94%)
Feb 08, 2022	22.09	22.26	22.03	22.23	4,129,363	+0.19(+0.87%)
Feb 07, 2022	22.00	22.11	21.98	22.04	5,004,251	+0.05(+0.25%)
Feb 04, 2022	21.96	22.05	21.90	21.99	5,388,586	+0.29(+1.35%)
Feb 03, 2022	21.65			21.69	4,821,767	-0.10(-0.46%)
Feb 02, 2022	21.82	21.87	21.75	21.79	2,887,490	+0.02(+0.08%)

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.