Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	15.17	15.25	15.10	15.20	4,981,674	+0.24(+1.61%)
Jun 29, 2016	14.92	14.98	14.92	14.96	4,865,573	+0.26(+1.80%)
Jun 28, 2016	14.70	14.72	14.61	14.69	7,977,380	+0.21(+1.45%)
Jun 27, 2016	14.59	14.60	14.36	14.48	7,182,125	-0.12(-0.85%)
Jun 24, 2016	14.69	14.86	14.58	14.61	9,193,762	-0.68(-4.42%)
Jun 23, 2016	15.17	15.29	15.15	15.28	4,213,055	+0.33(+2.23%)
Jun 22, 2016	15.02	15.06	14.94	14.95	4,455,280	+0.02(+0.15%)
Jun 21, 2016	14.86	14.95	14.84	14.93	3,938,535	+0.02(+0.10%)
Jun 20, 2016	14.90	14.96	14.89	14.91	5,692,314	+0.23(+1.55%)
Jun 17, 2016	14.70	14.71	14.61	14.68	4,439,788	-0.03(-0.18%)
Jun 16, 2016	14.60	14.73	14.50	14.71	4,433,266	-0.10(-0.69%)
Jun 15, 2016	14.92	14.99	14.79	14.81	9,631,091	-0.02(-0.10%)
Jun 14, 2016	14.84	14.88	14.74	14.83	9,409,966	-0.10(-0.66%)
Jun 13, 2016	14.93	15.03	14.91	14.93	4,375,359	-0.29(-1.90%)
Jun 10, 2016	15.18	15.25	15.15	15.22	9,207,909	-0.08(-0.50%)
Jun 09, 2016	15.33	15.34	15.27	15.29	3,501,272	-0.08(-0.50%)
Jun 08, 2016	15.41	15.44	15.35	15.37	3,467,509	-0.04(-0.25%)
Jun 07, 2016	15.38	15.44	15.38	15.41	2,349,321	+0.07(+0.45%)
Jun 06, 2016	15.26	15.38	15.23	15.34	3,994,473	+0.16(+1.05%)
Jun 03, 2016	15.17	15.20	15.09	15.18	3,138,501	+0.08(+0.55%)
Jun 02, 2016	15.07	15.12	15.03	15.09	3,728,478	+0.11(+0.76%)
Jun 01, 2016	14.94	15.00	14.93	14.98	3,281,461	-0.05(-0.30%)
May 31, 2016	14.96	15.09	14.93	15.03	6,665,759	+0.23(+1.54%)
May 27, 2016	14.81	14.80	14.80	14.80	2,804,956	+0.03(+0.21%)
May 26, 2016	14.75	14.77	14.72	14.77	3,337,884	+0.01(+0.05%)
May 25, 2016	14.68	14.77	14.68	14.76	3,064,972	+0.19(+1.31%)
May 24, 2016	14.46	14.59	14.46	14.57	2,515,709	+0.18(+1.27%)
May 23, 2016	14.41	14.43	14.37	14.39	1,945,083	-0.07(-0.47%)
May 20, 2016	14.44	14.50	14.43	14.46	4,020,857	+0.20(+1.39%)
May 19, 2016	14.26	14.31	14.21	14.26	7,273,292	-0.08(-0.58%)
May 18, 2016	14.37	14.47	14.29	14.34	6,819,579	-0.06(-0.42%)
May 17, 2016	14.46	14.48	14.37	14.40	3,543,920	-0.08(-0.53%)
May 16, 2016	14.43	14.52	14.40	14.48	3,409,043	+0.17(+1.22%)
May 13, 2016	14.39	14.42	14.26	14.30	4,337,486	-0.17(-1.21%)
May 12, 2016	14.58	14.60	14.47	14.48	7,772,685	-0.11(-0.73%)
May 11, 2016	14.65	14.65	14.57	14.58	3,639,344	-0.24(-1.64%)
May 10, 2016	14.74	14.84	14.73	14.83	2,784,677	+0.24(+1.62%)
May 09, 2016	14.68	14.72	14.59	14.59	3,715,923	-0.08(-0.52%)
May 06, 2016	14.58	14.70	14.58	14.67	5,124,893	-0.11(-0.77%)
May 05, 2016	14.85	14.87	14.74	14.78	5,535,031	+0.12(+0.83%)
May 04, 2016	14.74	14.77	14.65	14.66	4,783,114	-0.11(-0.77%)
May 03, 2016	14.85	14.87	14.74	14.77	10,204,265	-0.29(-1.92%)
May 02, 2016	15.09	15.09	15.00	15.06	4,146,586	+0.02(+0.10%)
Apr 29, 2016	15.11	15.13	14.98	15.05	5,278,809	-0.26(-1.69%)
Apr 28, 2016	15.32	15.41	15.28	15.31	4,300,993	-0.09(-0.59%)
Apr 27, 2016	15.30	15.42	15.28	15.40	3,339,567	-0.02(-0.15%)
Apr 26, 2016	15.39	15.44	15.36	15.42	2,781,312	+0.05(+0.30%)
Apr 25, 2016	15.38	15.43	15.35	15.38	2,378,901	+0.04(+0.25%)
Apr 22, 2016	15.42	15.46	15.34	15.34	6,005,310	-0.01(-0.05%)
Apr 21, 2016	15.44	15.44	15.32	15.35	4,082,960	-0.05(-0.30%)
Apr 20, 2016	15.31	15.45	15.30	15.39	1,404,303	-0.05(-0.35%)
Apr 19, 2016	15.37	15.47	15.34	15.44	3,142,189	+0.11(+0.74%)
Apr 18, 2016	15.19	15.36	15.19	15.33	2,027,490	+0.08(+0.50%)
Apr 15, 2016	15.28	15.30	15.23	15.25	2,626,238	-0.09(-0.59%)
Apr 14, 2016	15.39	15.41	15.34	15.35	8,861,829	+0.02(+0.10%)
Apr 13, 2016	15.31	15.36	15.29	15.33	3,305,963	+0.30(+2.03%)
Apr 12, 2016	14.95	15.09	14.91	15.03	2,510,472	+0.13(+0.87%)
Apr 11, 2016	14.96	15.01	14.89	14.90	2,428,080	+0.08(+0.51%)
Apr 08, 2016	14.90	14.93	14.80	14.82	4,804,505	+0.16(+1.09%)
Apr 07, 2016	14.71	14.77	14.63	14.66	3,021,743	-0.16(-1.08%)
Apr 06, 2016	14.67	14.84	14.65	14.82	2,544,236	+0.22(+1.51%)
Apr 05, 2016	14.67	14.71	14.60	14.60	2,494,139	-0.21(-1.44%)
Apr 04, 2016	14.87	14.94	14.81	14.81	2,062,605	-0.13(-0.87%)

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.