Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	15.97	15.97	15.82	15.89	4,085,717	-0.05(-0.31%)
Jun 12, 2024	15.94	16.05	15.91	15.94	2,180,674	-0.04(-0.25%)
Jun 11, 2024	16.04	16.04	15.88	15.98	3,731,225	-0.26(-1.59%)
Jun 10, 2024	16.16	16.25	16.11	16.24	2,459,734	+0.09(+0.55%)
Jun 07, 2024	16.25	16.29	16.15	16.15	1,662,643	-0.37(-2.25%)
Jun 06, 2024	16.50	16.54	16.44	16.52	1,039,606	+0.00(+0.00%)
Jun 05, 2024	16.51	16.53	16.39	16.52	1,649,349	+0.08(+0.48%)
Jun 04, 2024	16.47	16.49	16.36	16.44	1,522,920	+0.13(+0.78%)
Jun 03, 2024	16.39	16.45	16.27	16.32	2,687,297	-0.05(-0.30%)
May 31, 2024	16.31	16.37	16.21	16.37	3,254,005	-0.06(-0.36%)
May 30, 2024	16.36	16.48	16.35	16.42	3,258,169	-0.11(-0.65%)
May 29, 2024	16.56	16.59	16.50	16.53	3,720,228	-0.26(-1.57%)
May 28, 2024	16.80	16.88	16.76	16.80	2,539,730	+0.06(+0.35%)
May 24, 2024	16.69	16.75	16.65	16.74	3,032,945	-0.06(-0.35%)
May 23, 2024	17.05	17.07	16.76	16.80	2,605,326	-0.32(-1.89%)
May 22, 2024	17.17	17.19	17.10	17.12	2,287,376	-0.16(-0.91%)
May 21, 2024	17.24	17.31	17.21	17.28	1,855,140	-0.33(-1.89%)
May 20, 2024	17.66	17.66	17.58	17.61	2,171,880	-0.07(-0.39%)
May 17, 2024	17.59	17.73	17.57	17.68	2,569,402	+0.22(+1.23%)
May 16, 2024	17.37	17.48	17.31	17.46	3,248,470	+0.15(+0.85%)
May 15, 2024	17.24	17.33	17.19	17.32	1,688,514	+0.16(+0.91%)
May 14, 2024	17.17	17.19	17.12	17.16	4,151,857	-0.15(-0.85%)
May 13, 2024	17.27	17.34	17.26	17.31	1,972,831	+0.26(+1.55%)
May 10, 2024	17.13	17.16	17.01	17.04	2,575,452	+0.33(+1.99%)
May 09, 2024	16.64	16.71	16.62	16.71	1,996,329	+0.34(+2.09%)
May 08, 2024	16.29	16.39	16.26	16.37	1,707,329	-0.24(-1.47%)
May 07, 2024	16.59	16.64	16.54	16.61	1,392,482	-0.03(-0.18%)
May 06, 2024	16.66	16.71	16.60	16.64	1,410,892	+0.10(+0.59%)
May 03, 2024	16.58	16.60	16.46	16.54	1,944,064	+0.11(+0.66%)
May 02, 2024	16.20	16.50	16.20	16.43	4,521,346	+0.65(+4.09%)
May 01, 2024	15.77	15.90	15.73	15.79	2,133,478	+0.09(+0.56%)
Apr 30, 2024	15.85	15.88	15.70	15.70	3,331,655	-0.20(-1.23%)
Apr 29, 2024	15.85	15.91	15.79	15.90	2,985,378	+0.25(+1.63%)
Apr 26, 2024	15.63	15.67	15.57	15.64	1,938,931	+0.26(+1.72%)
Apr 25, 2024	15.23	15.41	15.23	15.38	1,597,426	+0.21(+1.36%)
Apr 24, 2024	15.14	15.19	15.09	15.17	1,522,832	+0.24(+1.64%)
Apr 23, 2024	14.85	14.93	14.83	14.93	1,446,556	+0.25(+1.73%)
Apr 22, 2024	14.57	14.68	14.52	14.67	1,505,564	+0.28(+1.97%)
Apr 19, 2024	14.38	14.44	14.35	14.39	2,068,398	-0.04(-0.27%)
Apr 18, 2024	14.41	14.52	14.40	14.43	1,511,935	+0.09(+0.61%)
Apr 17, 2024	14.40	14.41	14.33	14.34	2,070,771	-0.02(-0.14%)
Apr 16, 2024	14.44	14.45	14.34	14.36	3,002,571	-0.27(-1.87%)
Apr 15, 2024	14.83	14.83	14.63	14.63	4,420,109	-0.21(-1.38%)
Apr 12, 2024	14.98	14.98	14.82	14.84	5,745,448	-0.51(-3.32%)
Apr 11, 2024	15.38	15.41	15.24	15.35	2,879,701	+0.10(+0.64%)
Apr 10, 2024	15.33	15.33	15.22	15.25	2,568,663	-0.18(-1.14%)
Apr 09, 2024	15.41	15.46	15.38	15.43	1,750,568	+0.17(+1.09%)
Apr 08, 2024	15.32	15.33	15.26	15.26	2,045,230	-0.03(-0.19%)
Apr 05, 2024	15.21	15.31	15.20	15.29	2,293,176	+0.09(+0.58%)
Apr 04, 2024	15.42	15.45	15.20	15.20	2,793,949	-0.11(-0.70%)
Apr 03, 2024	15.28	15.33	15.23	15.31	2,940,929	-0.17(-1.08%)
Apr 02, 2024	15.49	15.56	15.46	15.48	2,856,248	+0.16(+1.02%)

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.