Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.64	18.65	18.55	18.56	3,896,777	+0.05(+0.30%)
May 30, 2017	18.45	18.54	18.44	18.51	2,313,629	+0.09(+0.51%)
May 26, 2017	18.41	18.45	18.39	18.42	2,148,927	-0.02(-0.09%)
May 25, 2017	18.43	18.45	18.41	18.43	2,500,437	+0.05(+0.26%)
May 24, 2017	18.34	18.42	18.34	18.38	2,510,873	+0.09(+0.47%)
May 23, 2017	18.28	18.33	18.27	18.30	4,980,375	+0.02(+0.13%)
May 22, 2017	18.24	18.30	18.24	18.27	2,399,575	-0.02(-0.09%)
May 19, 2017	18.24	18.31	18.22	18.29	5,898,566	+0.02(+0.09%)
May 18, 2017	18.17	18.33	18.16	18.27	4,225,194	+0.10(+0.56%)
May 17, 2017	18.29	18.31	18.16	18.17	4,054,704	-0.20(-1.11%)
May 16, 2017	18.37	18.40	18.33	18.38	2,450,051	-0.06(-0.34%)
May 15, 2017	18.34	18.46	18.33	18.44	7,212,080	+0.11(+0.60%)
May 12, 2017	18.26	18.33	18.25	18.33	4,485,156	+0.04(+0.21%)
May 11, 2017	18.24	18.30	18.22	18.29	2,473,462	+0.02(+0.09%)
May 10, 2017	18.24	18.28	18.22	18.27	1,476,621	+0.06(+0.34%)
May 09, 2017	18.17	18.23	18.16	18.21	3,829,879	+0.23(+1.27%)
May 08, 2017	17.94	17.99	17.92	17.98	7,208,004	-0.02(-0.09%)
May 05, 2017	17.90	18.00	17.90	18.00	2,274,413	-0.03(-0.17%)
May 04, 2017	18.04	18.07	17.99	18.03	3,497,358	+0.00(+0.00%)
May 03, 2017	18.04	18.07	18.01	18.03	2,145,667	-0.04(-0.22%)
May 02, 2017	18.06	18.09	18.03	18.07	1,828,723	+0.05(+0.30%)
May 01, 2017	18.00	18.08	17.99	18.02	1,497,708	+0.04(+0.22%)
Apr 28, 2017	18.02	18.02	17.96	17.98	1,520,189	+0.01(+0.04%)
Apr 27, 2017	17.97	17.99	17.94	17.97	2,626,040	+0.13(+0.75%)
Apr 26, 2017	17.83	17.91	17.83	17.83	2,308,542	+0.11(+0.62%)
Apr 25, 2017	17.70	17.76	17.70	17.72	2,489,414	+0.15(+0.85%)
Apr 24, 2017	17.54	17.59	17.54	17.58	2,460,972	+0.09(+0.49%)
Apr 21, 2017	17.50	17.50	17.46	17.49	2,459,151	-0.10(-0.58%)
Apr 20, 2017	17.51	17.61	17.51	17.59	2,461,994	+0.24(+1.36%)
Apr 19, 2017	17.43	17.43	17.32	17.36	3,248,209	-0.14(-0.81%)
Apr 18, 2017	17.46	17.52	17.45	17.50	2,583,324	-0.24(-1.33%)
Apr 17, 2017	17.66	17.73	17.59	17.73	1,671,979	+0.04(+0.22%)
Apr 13, 2017	17.76	17.78	17.69	17.69	1,483,970	-0.05(-0.27%)
Apr 12, 2017	17.76	17.76	17.69	17.74	4,049,134	+0.08(+0.44%)
Apr 11, 2017	17.66	17.68	17.56	17.66	2,186,871	-0.09(-0.53%)
Apr 10, 2017	17.71	17.76	17.70	17.76	1,425,562	+0.02(+0.09%)
Apr 07, 2017	17.71	17.79	17.71	17.74	2,703,991	-0.01(-0.04%)
Apr 06, 2017	17.74	17.78	17.72	17.75	2,322,731	+0.02(+0.13%)
Apr 05, 2017	17.75	17.81	17.71	17.72	4,583,458	+0.07(+0.40%)
Apr 04, 2017	17.55	17.67	17.53	17.65	1,803,438	+0.04(+0.22%)
Apr 03, 2017	17.54	17.64	17.51	17.61	4,677,242	+0.15(+0.85%)
Mar 31, 2017	17.47	17.49	17.42	17.47	2,248,874	-0.10(-0.58%)
Mar 30, 2017	17.56	17.58	17.53	17.57	1,867,421	-0.02(-0.13%)
Mar 29, 2017	17.54	17.60	17.54	17.59	2,056,913	+0.02(+0.09%)
Mar 28, 2017	17.50	17.61	17.50	17.58	3,763,713	+0.06(+0.36%)
Mar 27, 2017	17.39	17.52	17.38	17.51	1,954,455	-0.05(-0.31%)
Mar 24, 2017	17.58	17.59	17.52	17.57	3,233,332	-0.03(-0.18%)
Mar 23, 2017	17.50	17.62	17.50	17.60	3,209,432	+0.13(+0.72%)
Mar 22, 2017	17.41	17.52	17.38	17.47	3,238,458	+0.08(+0.45%)
Mar 21, 2017	17.58	17.61	17.36	17.39	4,088,848	-0.12(-0.71%)
Mar 20, 2017	17.47	17.54	17.47	17.52	2,417,439	+0.10(+0.58%)
Mar 17, 2017	17.43	17.44	17.37	17.42	2,303,489	+0.02(+0.09%)
Mar 16, 2017	17.45	17.45	17.38	17.40	3,060,773	+0.17(+1.00%)
Mar 15, 2017	17.09	17.28	17.08	17.23	6,713,303	+0.22(+1.29%)
Mar 14, 2017	17.05	17.05	16.99	17.01	1,812,961	-0.07(-0.41%)
Mar 13, 2017	17.08	17.08	17.04	17.08	2,375,353	-0.02(-0.09%)
Mar 10, 2017	17.09	17.12	17.04	17.10	1,673,915	+0.16(+0.97%)
Mar 09, 2017	16.92	16.96	16.87	16.93	2,547,490	-0.07(-0.42%)
Mar 08, 2017	17.08	17.08	16.99	17.00	2,699,289	+0.05(+0.28%)
Mar 07, 2017	16.97	17.01	16.95	16.96	2,463,585	-0.02(-0.09%)
Mar 06, 2017	16.99	16.99	16.93	16.97	1,643,533	-0.05(-0.32%)
Mar 03, 2017	17.02	17.05	16.98	17.03	2,706,832	+0.02(+0.09%)
Mar 02, 2017	17.03	17.07	16.99	17.01	2,288,573	-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.