Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.31	16.33	16.16	16.19	4,746,860	-0.03(-0.19%)
Jul 30, 2014	16.32	16.32	16.19	16.22	3,157,933	+0.05(+0.32%)
Jul 29, 2014	16.21	16.23	16.16	16.17	3,926,348	+0.16(+1.01%)
Jul 28, 2014	16.00	16.03	15.96	16.01	2,677,972	+0.07(+0.46%)
Jul 25, 2014	15.91	15.95	15.88	15.94	2,147,178	+0.01(+0.05%)
Jul 24, 2014	15.91	15.96	15.90	15.93	2,160,436	+0.07(+0.42%)
Jul 23, 2014	15.86	15.88	15.83	15.86	1,890,576	+0.07(+0.47%)
Jul 22, 2014	15.76	15.84	15.75	15.79	10,390,536	+0.19(+1.23%)
Jul 21, 2014	15.47	15.60	15.47	15.60	812,311	+0.04(+0.28%)
Jul 18, 2014	15.52	15.57	15.50	15.55	5,571,057	+0.13(+0.81%)
Jul 17, 2014	15.52	15.55	15.41	15.43	7,417,494	-0.20(-1.27%)
Jul 16, 2014	15.59	15.66	15.59	15.63	7,052,246	+0.11(+0.71%)
Jul 15, 2014	15.51	15.55	15.45	15.52	8,823,849	+0.00(+0.00%)
Jul 14, 2014	15.49	15.53	15.48	15.52	1,320,405	-0.01(-0.05%)
Jul 11, 2014	15.48	15.54	15.45	15.52	967,825	+0.04(+0.29%)
Jul 10, 2014	15.37	15.48	15.32	15.48	5,025,963	+0.01(+0.05%)
Jul 09, 2014	15.46	15.49	15.38	15.47	2,620,400	-0.10(-0.61%)
Jul 08, 2014	15.59	15.61	15.53	15.57	1,995,594	-0.10(-0.61%)
Jul 07, 2014	15.61	15.68	15.61	15.66	1,462,732	-0.02(-0.14%)
Jul 03, 2014	15.66	15.69	15.69	15.69	1,900,457	+0.01(+0.09%)
Jul 02, 2014	15.71	15.72	15.58	15.67	3,334,691	+0.26(+1.67%)
Jul 01, 2014	15.38	15.45	15.37	15.41	2,192,211	+0.04(+0.29%)
Jun 30, 2014	15.38	15.40	15.33	15.37	2,385,439	-0.05(-0.33%)
Jun 27, 2014	15.35	15.44	15.35	15.42	2,051,961	+0.10(+0.62%)
Jun 26, 2014	15.34	15.46	15.29	15.33	2,411,881	+0.16(+1.07%)
Jun 25, 2014	15.07	15.18	15.06	15.16	2,324,227	+0.17(+1.12%)
Jun 24, 2014	15.03	15.11	14.99	15.00	1,455,165	+0.00(+0.00%)
Jun 23, 2014	14.97	15.00	14.95	15.00	3,128,693	-0.18(-1.18%)
Jun 20, 2014	15.16	15.17	15.11	15.17	1,678,144	-0.02(-0.14%)
Jun 19, 2014	15.20	15.22	15.17	15.20	2,069,989	+0.01(+0.05%)
Jun 18, 2014	15.15	15.20	15.07	15.19	3,644,532	+0.01(+0.09%)
Jun 17, 2014	15.13	15.19	15.12	15.17	1,715,381	-0.05(-0.33%)
Jun 16, 2014	15.23	15.27	15.19	15.23	2,735,777	-0.04(-0.28%)
Jun 13, 2014	15.33	15.33	15.25	15.27	2,775,842	+0.14(+0.90%)
Jun 12, 2014	15.21	15.25	15.11	15.13	3,611,724	-0.05(-0.33%)
Jun 11, 2014	15.17	15.20	15.15	15.18	1,348,647	-0.07(-0.47%)
Jun 10, 2014	15.27	15.28	15.21	15.25	1,760,773	+0.07(+0.47%)
Jun 06, 2014	15.20	15.21	15.14	15.18	3,215,883	-0.18(-1.17%)
Jun 05, 2014	15.34	15.41	15.33	15.36	2,272,262	+0.05(+0.33%)
Jun 04, 2014	15.30	15.33	15.26	15.31	2,556,492	-0.07(-0.47%)
Jun 03, 2014	15.30	15.38	15.27	15.38	3,953,229	+0.07(+0.47%)
Jun 02, 2014	15.23	15.33	15.23	15.31	1,966,512	+0.09(+0.56%)
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%)

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.