Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	16.79	16.81	16.70	16.74	3,817,283	+0.09(+0.54%)
Jul 30, 2015	16.62	16.66	16.54	16.65	2,099,750	-0.15(-0.90%)
Jul 29, 2015	16.66	16.88	16.66	16.80	5,333,943	+0.17(+1.00%)
Jul 28, 2015	16.58	16.66	16.51	16.63	3,450,149	+0.29(+1.75%)
Jul 27, 2015	16.25	16.45	16.23	16.35	5,345,739	-0.45(-2.69%)
Jul 24, 2015	16.88	16.90	16.76	16.80	2,891,925	-0.13(-0.76%)
Jul 23, 2015	17.01	17.03	16.90	16.93	2,367,737	+0.08(+0.45%)
Jul 22, 2015	16.84	16.88	16.82	16.85	1,819,097	-0.11(-0.67%)
Jul 21, 2015	17.03	17.03	16.94	16.97	1,497,678	-0.07(-0.40%)
Jul 20, 2015	17.05	17.06	16.97	17.03	1,508,387	-0.04(-0.22%)
Jul 17, 2015	17.11	17.11	17.05	17.07	1,742,423	+0.17(+1.02%)
Jul 16, 2015	16.84	16.92	16.83	16.90	2,673,061	+0.15(+0.90%)
Jul 15, 2015	16.83	16.84	16.75	16.75	2,800,323	-0.11(-0.63%)
Jul 14, 2015	16.78	16.86	16.74	16.85	3,553,677	+0.02(+0.09%)
Jul 13, 2015	16.82	16.88	16.81	16.84	5,083,903	+0.26(+1.54%)
Jul 10, 2015	16.59	16.63	16.49	16.58	4,486,226	+0.38(+2.37%)
Jul 09, 2015	16.35	16.46	16.19	16.20	5,215,047	+0.67(+4.32%)
Jul 08, 2015	15.62	15.74	15.45	15.53	8,754,386	-0.86(-5.24%)
Jul 07, 2015	16.33	16.42	16.07	16.39	5,538,484	-0.20(-1.23%)
Jul 06, 2015	16.60	16.71	16.56	16.59	4,181,447	-0.67(-3.88%)
Jul 02, 2015	17.27	17.26	17.26	17.26	2,314,168	+0.25(+1.46%)
Jul 01, 2015	17.00	17.03	16.95	17.01	3,156,284	+0.02(+0.13%)
Jun 30, 2015	17.08	17.10	16.97	16.99	4,162,531	+0.17(+1.03%)
Jun 29, 2015	16.91	16.99	16.81	16.81	5,109,511	-0.52(-3.00%)
Jun 26, 2015	17.38	17.41	17.32	17.33	3,321,781	-0.20(-1.16%)
Jun 25, 2015	17.68	17.69	17.54	17.54	2,150,895	-0.04(-0.23%)
Jun 24, 2015	17.67	17.69	17.58	17.58	1,733,084	-0.19(-1.09%)
Jun 23, 2015	17.76	17.80	17.74	17.77	4,125,060	+0.06(+0.34%)
Jun 22, 2015	17.76	17.76	17.67	17.71	1,969,247	+0.13(+0.72%)
Jun 19, 2015	17.51	17.63	17.50	17.59	2,984,465	+0.12(+0.68%)
Jun 18, 2015	17.35	17.50	17.35	17.47	4,141,171	+0.13(+0.77%)
Jun 17, 2015	17.33	17.41	17.22	17.33	3,156,144	+0.10(+0.60%)
Jun 16, 2015	17.16	17.24	17.14	17.23	6,027,459	+0.02(+0.13%)
Jun 15, 2015	17.27	17.28	17.18	17.21	1,648,221	-0.26(-1.49%)
Jun 12, 2015	17.46	17.52	17.46	17.47	1,791,315	+0.13(+0.77%)
Jun 11, 2015	17.33	17.40	17.32	17.33	3,680,540	+0.10(+0.60%)
Jun 10, 2015	17.13	17.24	17.10	17.23	2,382,456	-0.07(-0.39%)
Jun 09, 2015	17.31	17.32	17.24	17.30	2,299,041	-0.18(-1.02%)
Jun 08, 2015	17.49	17.54	17.44	17.47	2,138,587	-0.20(-1.14%)
Jun 05, 2015	17.67	17.73	17.63	17.67	2,138,061	-0.14(-0.79%)
Jun 04, 2015	17.86	17.89	17.80	17.82	1,475,503	-0.14(-0.79%)
Jun 03, 2015	17.91	17.96	17.89	17.96	4,369,800	+0.33(+1.85%)
Jun 02, 2015	17.61	17.69	17.59	17.63	4,175,488	+0.03(+0.17%)
Jun 01, 2015	17.67	17.71	17.56	17.60	5,210,492	+0.00(+0.00%)
May 29, 2015	17.67	17.72	17.60	17.60	3,762,522	-0.16(-0.88%)
May 28, 2015	17.72	17.79	17.65	17.76	8,649,724	-0.32(-1.77%)
May 27, 2015	18.08	18.10	18.00	18.08	6,391,936	-0.13(-0.69%)
May 26, 2015	18.31	18.32	18.14	18.20	9,679,901	-0.02(-0.12%)
May 22, 2015	18.12	18.22	18.22	18.22	4,588,662	+0.32(+1.78%)
May 21, 2015	17.86	17.92	17.85	17.91	3,074,855	+0.11(+0.63%)
May 20, 2015	17.73	17.84	17.73	17.79	2,496,301	-0.09(-0.50%)
May 19, 2015	17.90	17.90	17.85	17.88	2,002,579	+0.01(+0.08%)
May 18, 2015	17.78	17.88	17.78	17.87	2,127,599	-0.13(-0.70%)
May 15, 2015	17.90	17.99	17.89	17.99	3,783,793	+0.45(+2.54%)
May 14, 2015	17.52	17.56	17.47	17.55	3,320,071	+0.12(+0.68%)
May 13, 2015	17.42	17.49	17.42	17.43	7,946,240	-0.10(-0.59%)
May 12, 2015	17.47	17.55	17.45	17.53	2,681,247	-0.04(-0.25%)
May 11, 2015	17.67	17.67	17.57	17.58	3,583,631	-0.16(-0.88%)
May 08, 2015	17.68	17.77	17.66	17.73	4,581,748	+0.22(+1.27%)
May 07, 2015	17.49	17.54	17.44	17.51	4,403,758	-0.01(-0.04%)
May 06, 2015	17.74	17.74	17.51	17.52	4,041,347	-0.21(-1.17%)
May 05, 2015	17.84	17.85	17.70	17.73	4,908,340	-0.34(-1.89%)
May 04, 2015	18.02	18.08	17.96	18.07	2,797,176	+0.22(+1.21%)

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.