Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.27	15.30	15.20	15.23	2,204,305	+0.04(+0.28%)
May 29, 2014	15.17	15.23	15.16	15.18	1,992,832	+0.09(+0.57%)
May 28, 2014	15.10	15.14	15.07	15.10	1,260,159	+0.00(+0.00%)
May 27, 2014	15.14	15.14	15.05	15.10	1,130,446	+0.00(+0.00%)
May 23, 2014	15.07	15.10	15.10	15.10	1,212,720	+0.06(+0.43%)
May 22, 2014	15.01	15.05	15.01	15.03	744,224	+0.01(+0.10%)
May 21, 2014	14.99	15.05	14.99	15.02	1,896,957	+0.12(+0.82%)
May 20, 2014	14.95	14.98	14.87	14.90	3,633,996	-0.02(-0.14%)
May 19, 2014	14.91	14.94	14.87	14.92	2,984,322	-0.01(-0.05%)
May 16, 2014	14.86	14.94	14.83	14.92	3,069,549	+0.16(+1.12%)
May 15, 2014	14.80	14.81	14.69	14.76	3,174,601	+0.00(+0.00%)
May 14, 2014	14.79	14.82	14.74	14.76	1,285,139	+0.00(+0.00%)
May 13, 2014	14.73	14.79	14.68	14.76	1,682,647	+0.04(+0.24%)
May 12, 2014	14.69	14.73	14.63	14.72	3,983,835	+0.34(+2.34%)
May 09, 2014	14.36	14.40	14.34	14.39	1,563,141	+0.14(+0.96%)
May 08, 2014	14.24	14.31	14.23	14.25	3,510,484	-0.19(-1.34%)
May 07, 2014	14.38	14.44	14.34	14.44	3,454,521	-0.06(-0.44%)
May 06, 2014	14.49	14.58	14.49	14.51	1,408,800	-0.02(-0.15%)
May 05, 2014	14.47	14.54	14.44	14.53	1,390,218	-0.18(-1.22%)
May 02, 2014	14.67	14.73	14.64	14.71	1,813,337	+0.11(+0.79%)
May 01, 2014	14.53	14.63	14.51	14.59	2,014,928	+0.05(+0.35%)
Apr 30, 2014	14.49	14.56	14.45	14.54	3,648,911	-0.27(-1.84%)
Apr 29, 2014	14.80	14.87	14.72	14.82	4,029,853	+0.19(+1.27%)
Apr 28, 2014	14.59	14.65	14.54	14.63	3,751,465	+0.02(+0.15%)
Apr 25, 2014	14.63	14.63	14.53	14.61	3,375,649	-0.19(-1.26%)
Apr 24, 2014	14.92	14.99	14.74	14.79	10,959,769	-0.04(-0.29%)
Apr 23, 2014	14.82	14.86	14.77	14.84	3,559,527	-0.08(-0.53%)
Apr 22, 2014	14.95	15.02	14.87	14.92	11,408,615	-0.08(-0.53%)
Apr 21, 2014	15.00	15.01	14.95	15.00	1,923,962	-0.05(-0.33%)
Apr 17, 2014	14.97	15.05	15.05	15.05	5,327,631	+0.04(+0.29%)
Apr 16, 2014	14.96	15.03	14.92	15.00	6,352,098	+0.07(+0.48%)
Apr 15, 2014	14.97	15.00	14.79	14.93	5,367,610	-0.29(-1.89%)
Apr 14, 2014	15.22	15.28	15.16	15.22	2,786,497	+0.14(+0.90%)
Apr 11, 2014	15.06	15.11	15.03	15.08	3,495,425	+0.10(+0.67%)
Apr 10, 2014	15.14	15.18	14.97	14.98	5,852,773	+0.16(+1.11%)
Apr 09, 2014	14.74	14.87	14.72	14.82	3,242,830	+0.16(+1.08%)
Apr 08, 2014	14.62	14.72	14.62	14.66	4,551,885	+0.09(+0.59%)
Apr 07, 2014	14.59	14.63	14.52	14.57	4,045,521	-0.10(-0.68%)
Apr 04, 2014	14.79	14.87	14.64	14.67	3,680,774	-0.03(-0.20%)
Apr 03, 2014	14.76	14.77	14.61	14.70	4,951,392	+0.01(+0.10%)
Apr 02, 2014	14.63	14.69	14.62	14.69	3,894,974	+0.17(+1.14%)
Apr 01, 2014	14.51	14.54	14.45	14.52	3,426,015	+0.34(+2.38%)
Mar 31, 2014	14.21	14.25	14.18	14.19	2,214,882	+0.02(+0.15%)
Mar 28, 2014	14.08	14.21	14.07	14.16	2,873,285	+0.17(+1.23%)
Mar 27, 2014	13.98	14.04	13.93	13.99	2,959,199	+0.01(+0.10%)
Mar 26, 2014	14.04	14.09	13.98	13.98	2,524,628	-0.05(-0.36%)
Mar 25, 2014	13.99	14.09	13.98	14.03	2,797,910	+0.16(+1.14%)
Mar 24, 2014	13.96	13.97	13.83	13.87	3,752,874	-0.01(-0.10%)
Mar 21, 2014	13.89	13.97	13.86	13.88	9,099,284	+0.14(+0.99%)
Mar 20, 2014	13.66	13.75	13.62	13.75	4,499,223	-0.17(-1.24%)
Mar 19, 2014	13.99	14.01	13.83	13.92	3,664,952	-0.12(-0.87%)
Mar 18, 2014	14.03	14.06	14.00	14.04	3,305,898	+0.09(+0.62%)
Mar 17, 2014	13.93	14.01	13.93	13.96	3,416,143	+0.13(+0.93%)
Mar 14, 2014	13.86	13.90	13.79	13.83	5,528,471	-0.07(-0.52%)
Mar 13, 2014	14.10	14.11	13.83	13.90	9,132,581	-0.27(-1.92%)
Mar 12, 2014	14.11	14.18	14.06	14.17	6,202,448	-0.06(-0.40%)
Mar 11, 2014	14.35	14.35	14.18	14.23	2,981,654	-0.06(-0.40%)
Mar 10, 2014	14.23	14.29	14.17	14.29	4,216,929	-0.09(-0.60%)
Mar 07, 2014	14.44	14.50	14.26	14.37	15,310,050	-0.20(-1.38%)
Mar 06, 2014	14.57	14.64	14.54	14.57	2,633,914	+0.08(+0.54%)
Mar 05, 2014	14.49	14.50	14.44	14.49	2,830,739	-0.03(-0.20%)
Mar 04, 2014	14.54	14.57	14.50	14.52	2,955,084	+0.17(+1.20%)

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.