Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.62	18.64	18.54	18.55	3,898,984	+0.05(+0.30%)
May 30, 2017	18.44	18.53	18.43	18.50	2,314,939	+0.09(+0.51%)
May 26, 2017	18.40	18.44	18.38	18.40	2,150,144	-0.02(-0.09%)
May 25, 2017	18.42	18.44	18.40	18.42	2,501,852	+0.05(+0.26%)
May 24, 2017	18.33	18.40	18.33	18.37	2,512,295	+0.09(+0.47%)
May 23, 2017	18.27	18.32	18.26	18.29	4,983,195	+0.02(+0.13%)
May 22, 2017	18.23	18.29	18.23	18.26	2,400,934	-0.02(-0.09%)
May 19, 2017	18.23	18.30	18.21	18.28	5,901,906	+0.02(+0.09%)
May 18, 2017	18.16	18.32	18.15	18.26	4,227,587	+0.10(+0.56%)
May 17, 2017	18.28	18.30	18.15	18.16	4,057,000	-0.20(-1.11%)
May 16, 2017	18.36	18.39	18.32	18.37	2,451,438	-0.06(-0.34%)
May 15, 2017	18.33	18.45	18.32	18.43	7,216,164	+0.11(+0.60%)
May 12, 2017	18.25	18.32	18.24	18.32	4,487,696	+0.04(+0.21%)
May 11, 2017	18.23	18.29	18.21	18.28	2,474,863	+0.02(+0.09%)
May 10, 2017	18.23	18.27	18.21	18.26	1,477,458	+0.06(+0.35%)
May 09, 2017	18.16	18.22	18.15	18.20	3,832,048	+0.23(+1.27%)
May 08, 2017	17.93	17.98	17.91	17.97	7,212,085	-0.02(-0.09%)
May 05, 2017	17.89	17.99	17.89	17.99	2,275,701	-0.03(-0.17%)
May 04, 2017	18.03	18.06	17.98	18.02	3,499,338	+0.00(+0.00%)
May 03, 2017	18.03	18.06	18.00	18.02	2,146,882	-0.04(-0.22%)
May 02, 2017	18.05	18.08	18.02	18.06	1,829,759	+0.05(+0.30%)
May 01, 2017	17.99	18.07	17.98	18.00	1,498,556	+0.04(+0.22%)
Apr 28, 2017	18.01	18.01	17.95	17.97	1,521,050	+0.01(+0.04%)
Apr 27, 2017	17.96	17.98	17.93	17.96	2,627,526	+0.13(+0.75%)
Apr 26, 2017	17.82	17.89	17.82	17.82	2,309,849	+0.11(+0.62%)
Apr 25, 2017	17.69	17.75	17.69	17.71	2,490,824	+0.15(+0.85%)
Apr 24, 2017	17.53	17.58	17.53	17.57	2,462,366	+0.09(+0.49%)
Apr 21, 2017	17.49	17.49	17.45	17.48	2,460,543	-0.10(-0.58%)
Apr 20, 2017	17.50	17.60	17.50	17.58	2,463,388	+0.24(+1.36%)
Apr 19, 2017	17.42	17.42	17.31	17.35	3,250,048	-0.14(-0.81%)
Apr 18, 2017	17.45	17.51	17.44	17.49	2,584,787	-0.24(-1.33%)
Apr 17, 2017	17.65	17.72	17.58	17.72	1,672,926	+0.04(+0.22%)
Apr 13, 2017	17.75	17.77	17.68	17.68	1,484,810	-0.05(-0.27%)
Apr 12, 2017	17.75	17.75	17.68	17.73	4,051,427	+0.08(+0.44%)
Apr 11, 2017	17.65	17.67	17.55	17.65	2,188,110	-0.09(-0.53%)
Apr 10, 2017	17.70	17.75	17.69	17.75	1,426,369	+0.02(+0.09%)
Apr 07, 2017	17.70	17.78	17.70	17.73	2,705,522	-0.01(-0.04%)
Apr 06, 2017	17.73	17.77	17.71	17.74	2,324,046	+0.02(+0.13%)
Apr 05, 2017	17.74	17.80	17.70	17.71	4,586,054	+0.07(+0.40%)
Apr 04, 2017	17.54	17.66	17.52	17.64	1,804,459	+0.04(+0.22%)
Apr 03, 2017	17.53	17.63	17.50	17.60	4,679,890	+0.15(+0.85%)
Mar 31, 2017	17.46	17.48	17.41	17.46	2,250,148	-0.10(-0.58%)
Mar 30, 2017	17.55	17.57	17.52	17.56	1,868,478	-0.02(-0.13%)
Mar 29, 2017	17.53	17.59	17.53	17.58	2,058,078	+0.02(+0.09%)
Mar 28, 2017	17.49	17.60	17.49	17.57	3,765,844	+0.06(+0.36%)
Mar 27, 2017	17.39	17.51	17.37	17.50	1,955,562	-0.05(-0.31%)
Mar 24, 2017	17.57	17.58	17.51	17.56	3,235,163	-0.03(-0.18%)
Mar 23, 2017	17.49	17.61	17.49	17.59	3,211,249	+0.13(+0.72%)
Mar 22, 2017	17.40	17.51	17.37	17.46	3,240,292	+0.08(+0.45%)
Mar 21, 2017	17.57	17.60	17.35	17.39	4,091,163	-0.12(-0.71%)
Mar 20, 2017	17.46	17.53	17.46	17.51	2,418,808	+0.10(+0.58%)
Mar 17, 2017	17.42	17.43	17.36	17.41	2,304,794	+0.02(+0.09%)
Mar 16, 2017	17.44	17.44	17.37	17.39	3,062,506	+0.17(+1.00%)
Mar 15, 2017	17.08	17.27	17.07	17.22	6,717,105	+0.22(+1.29%)
Mar 14, 2017	17.04	17.04	16.98	17.00	1,813,987	-0.07(-0.41%)
Mar 13, 2017	17.07	17.07	17.03	17.07	2,376,699	-0.02(-0.09%)
Mar 10, 2017	17.08	17.11	17.03	17.09	1,674,863	+0.16(+0.97%)
Mar 09, 2017	16.91	16.95	16.86	16.92	2,548,932	-0.07(-0.42%)
Mar 08, 2017	17.07	17.07	16.98	16.99	2,700,817	+0.05(+0.28%)
Mar 07, 2017	16.96	17.00	16.94	16.95	2,464,980	-0.02(-0.09%)
Mar 06, 2017	16.98	16.98	16.92	16.96	1,644,464	-0.05(-0.32%)
Mar 03, 2017	17.01	17.04	16.97	17.02	2,708,364	+0.02(+0.09%)
Mar 02, 2017	17.02	17.06	16.98	17.00	2,289,869	-0.20(-1.19%)

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.