Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	14.55	14.62	14.44	14.51	7,195,134	-0.15(-1.03%)
Aug 28, 2015	14.64	14.71	14.58	14.66	5,163,489	-0.17(-1.17%)
Aug 27, 2015	14.71	14.90	14.65	14.83	13,467,939	+0.35(+2.44%)
Aug 26, 2015	14.40	14.49	14.09	14.48	14,757,452	+0.23(+1.64%)
Aug 25, 2015	14.89	14.89	14.24	14.25	15,062,574	+0.50(+3.67%)
Aug 24, 2015	13.43	14.25	13.22	13.74	22,584,618	-0.90(-6.17%)
Aug 21, 2015	14.86	14.93	14.64	14.65	9,038,855	-0.35(-2.31%)
Aug 20, 2015	15.13	15.14	14.98	14.99	7,487,463	-0.41(-2.64%)
Aug 19, 2015	15.47	15.47	15.30	15.40	7,686,377	-0.32(-2.06%)
Aug 18, 2015	15.71	15.77	15.69	15.72	2,692,826	-0.31(-1.92%)
Aug 17, 2015	15.98	16.05	15.91	16.03	2,784,875	-0.13(-0.79%)
Aug 14, 2015	16.09	16.17	16.08	16.16	4,218,094	+0.13(+0.80%)
Aug 13, 2015	16.11	16.11	16.02	16.03	6,584,484	+0.01(+0.05%)
Aug 12, 2015	16.11	16.12	15.91	16.02	28,282,866	-0.47(-2.83%)
Aug 11, 2015	16.40	16.50	16.38	16.49	4,095,940	-0.23(-1.35%)
Aug 10, 2015	16.65	16.74	16.62	16.71	3,370,679	+0.15(+0.91%)
Aug 07, 2015	16.62	16.63	16.54	16.56	2,030,218	+0.11(+0.64%)
Aug 06, 2015	16.53	16.55	16.42	16.46	3,073,262	-0.17(-1.04%)
Aug 05, 2015	16.67	16.72	16.60	16.63	2,239,698	+0.07(+0.41%)
Aug 04, 2015	16.54	16.61	16.51	16.56	2,055,110	+0.11(+0.69%)
Aug 03, 2015	16.51	16.53	16.41	16.45	6,054,742	-0.28(-1.66%)
Jul 31, 2015	16.78	16.81	16.69	16.73	3,819,444	+0.09(+0.54%)
Jul 30, 2015	16.61	16.65	16.53	16.64	2,100,938	-0.15(-0.90%)
Jul 29, 2015	16.65	16.87	16.65	16.79	5,336,962	+0.17(+1.00%)
Jul 28, 2015	16.57	16.65	16.50	16.62	3,452,102	+0.29(+1.75%)
Jul 27, 2015	16.24	16.44	16.22	16.34	5,348,766	-0.45(-2.69%)
Jul 24, 2015	16.87	16.89	16.75	16.79	2,893,562	-0.13(-0.76%)
Jul 23, 2015	17.00	17.02	16.89	16.92	2,369,077	+0.08(+0.45%)
Jul 22, 2015	16.84	16.87	16.81	16.84	1,820,127	-0.11(-0.67%)
Jul 21, 2015	17.02	17.02	16.93	16.96	1,498,526	-0.07(-0.40%)
Jul 20, 2015	17.04	17.05	16.96	17.02	1,509,241	-0.04(-0.22%)
Jul 17, 2015	17.10	17.10	17.04	17.06	1,743,409	+0.17(+1.02%)
Jul 16, 2015	16.84	16.91	16.82	16.89	2,674,574	+0.15(+0.90%)
Jul 15, 2015	16.82	16.84	16.74	16.74	2,801,908	-0.11(-0.63%)
Jul 14, 2015	16.77	16.85	16.73	16.84	3,555,689	+0.02(+0.09%)
Jul 13, 2015	16.81	16.87	16.80	16.83	5,086,781	+0.26(+1.54%)
Jul 10, 2015	16.58	16.62	16.48	16.57	4,488,766	+0.38(+2.37%)
Jul 09, 2015	16.34	16.45	16.18	16.19	5,217,999	+0.67(+4.32%)
Jul 08, 2015	15.61	15.73	15.44	15.52	8,759,342	-0.86(-5.24%)
Jul 07, 2015	16.32	16.41	16.06	16.38	5,541,619	-0.20(-1.23%)
Jul 06, 2015	16.59	16.70	16.55	16.58	4,183,814	-0.67(-3.88%)
Jul 02, 2015	17.26	17.25	17.25	17.25	2,315,478	+0.25(+1.46%)
Jul 01, 2015	16.99	17.02	16.94	17.00	3,158,071	+0.02(+0.13%)
Jun 30, 2015	17.07	17.09	16.96	16.98	4,164,887	+0.17(+1.03%)
Jun 29, 2015	16.90	16.98	16.80	16.81	5,112,404	-0.52(-3.00%)
Jun 26, 2015	17.37	17.40	17.31	17.32	3,323,661	-0.20(-1.16%)
Jun 25, 2015	17.67	17.68	17.53	17.53	2,152,112	-0.04(-0.23%)
Jun 24, 2015	17.66	17.68	17.57	17.57	1,734,065	-0.19(-1.09%)
Jun 23, 2015	17.75	17.79	17.73	17.76	4,127,395	+0.06(+0.34%)
Jun 22, 2015	17.75	17.75	17.66	17.70	1,970,362	+0.13(+0.72%)
Jun 19, 2015	17.50	17.62	17.49	17.58	2,986,155	+0.12(+0.68%)
Jun 18, 2015	17.34	17.49	17.34	17.46	4,143,516	+0.13(+0.77%)
Jun 17, 2015	17.32	17.40	17.21	17.32	3,157,931	+0.10(+0.60%)
Jun 16, 2015	17.15	17.23	17.13	17.22	6,030,871	+0.02(+0.13%)
Jun 15, 2015	17.26	17.27	17.17	17.20	1,649,154	-0.26(-1.49%)
Jun 12, 2015	17.45	17.51	17.45	17.46	1,792,329	+0.13(+0.77%)
Jun 11, 2015	17.32	17.39	17.31	17.32	3,682,623	+0.10(+0.60%)
Jun 10, 2015	17.12	17.23	17.09	17.22	2,383,805	-0.07(-0.39%)
Jun 09, 2015	17.30	17.31	17.23	17.29	2,300,343	-0.18(-1.02%)
Jun 08, 2015	17.48	17.53	17.43	17.46	2,139,798	-0.20(-1.14%)
Jun 05, 2015	17.66	17.72	17.62	17.66	2,139,272	-0.14(-0.79%)
Jun 04, 2015	17.85	17.88	17.79	17.81	1,476,339	-0.14(-0.79%)
Jun 03, 2015	17.90	17.95	17.88	17.95	4,372,274	+0.33(+1.86%)
Jun 02, 2015	17.60	17.68	17.58	17.62	4,177,852	+0.03(+0.17%)

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.