Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	19.76	19.76	19.53	19.62	7,750,173	-0.35(-1.76%)
Aug 29, 2019	20.03	20.03	19.91	19.97	4,362,637	+0.11(+0.56%)
Aug 28, 2019	19.77	19.90	19.76	19.86	3,121,294	+0.02(+0.09%)
Aug 27, 2019	19.91	19.95	19.82	19.85	4,737,679	-0.03(-0.17%)
Aug 26, 2019	19.93	19.93	19.75	19.88	5,168,150	+0.07(+0.35%)
Aug 23, 2019	19.99	20.14	19.75	19.81	7,199,716	-0.34(-1.71%)
Aug 22, 2019	20.15	20.21	20.04	20.15	5,103,665	-0.35(-1.72%)
Aug 21, 2019	20.46	20.54	20.46	20.51	10,018,198	+0.14(+0.68%)
Aug 20, 2019	20.42	20.46	20.36	20.37	8,109,660	-0.13(-0.63%)
Aug 19, 2019	20.50	20.58	20.42	20.50	15,907,538	+0.52(+2.62%)
Aug 16, 2019	19.80	20.02	19.80	19.97	11,079,692	+0.48(+2.47%)
Aug 15, 2019	19.49	19.64	19.46	19.49	8,435,091	+0.48(+2.53%)
Aug 14, 2019	19.01	19.11	18.96	19.01	16,741,244	-0.46(-2.38%)
Aug 13, 2019	19.23	19.82	19.19	19.48	29,535,752	+0.15(+0.76%)
Aug 12, 2019	19.34	19.40	19.25	19.33	11,297,404	-0.63(-3.14%)
Aug 09, 2019	19.97	20.03	19.84	19.96	7,247,789	-0.36(-1.78%)
Aug 08, 2019	20.20	20.38	20.18	20.32	6,673,303	+0.25(+1.24%)
Aug 07, 2019	19.86	20.09	19.82	20.07	9,143,516	+0.14(+0.69%)
Aug 06, 2019	20.02	20.09	19.84	19.93	12,529,116	+0.26(+1.31%)
Aug 05, 2019	20.09	20.09	19.54	19.67	22,635,662	-1.01(-4.90%)
Aug 02, 2019	20.79	20.86	20.64	20.69	10,738,173	-0.10(-0.50%)
Aug 01, 2019	21.23	21.41	20.73	20.79	9,484,086	-0.56(-2.62%)
Jul 31, 2019	21.65	21.67	21.19	21.35	7,305,718	-0.36(-1.66%)
Jul 30, 2019	21.78	21.78	21.66	21.71	2,935,607	-0.17(-0.79%)
Jul 29, 2019	21.92	21.92	21.84	21.88	2,178,934	-0.27(-1.24%)
Jul 26, 2019	22.20	22.22	22.15	22.16	3,280,746	-0.10(-0.46%)
Jul 25, 2019	22.39	22.39	22.23	22.26	6,868,264	-0.27(-1.18%)
Jul 24, 2019	22.55	22.55	22.47	22.53	3,045,496	-0.01(-0.04%)
Jul 23, 2019	22.50	22.58	22.47	22.53	3,918,762	+0.09(+0.42%)
Jul 22, 2019	22.44	22.50	22.44	22.44	3,525,773	-0.27(-1.17%)
Jul 19, 2019	22.77	22.80	22.68	22.71	3,217,890	+0.14(+0.61%)
Jul 18, 2019	22.50	22.57	22.44	22.57	5,242,221	+0.10(+0.46%)
Jul 17, 2019	22.53	22.54	22.45	22.47	3,805,619	-0.03(-0.15%)
Jul 16, 2019	22.53	22.55	22.48	22.50	2,369,598	+0.03(+0.11%)
Jul 15, 2019	22.44	22.47	22.42	22.47	2,769,813	-0.02(-0.08%)
Jul 12, 2019	22.50	22.50	22.46	22.49	3,716,898	+0.16(+0.73%)
Jul 11, 2019	22.44	22.44	22.30	22.33	5,430,394	+0.01(+0.04%)
Jul 10, 2019	22.37	22.38	22.29	22.32	3,867,638	+0.03(+0.12%)
Jul 09, 2019	22.27	22.31	22.23	22.29	3,097,061	-0.23(-1.03%)
Jul 08, 2019	22.44	22.53	22.44	22.53	5,638,573	-0.13(-0.57%)
Jul 05, 2019	22.67	22.68	22.58	22.65	3,939,107	-0.14(-0.60%)
Jul 03, 2019	22.72	22.81	22.72	22.79	2,225,460	+0.14(+0.61%)
Jul 02, 2019	22.60	22.68	22.60	22.65	3,780,448	+0.21(+0.92%)
Jul 01, 2019	22.61	22.64	22.41	22.45	7,309,898	+0.21(+0.97%)
Jun 28, 2019	22.29	22.30	22.22	22.23	6,775,902	-0.10(-0.46%)
Jun 27, 2019	22.30	22.38	22.28	22.34	4,471,980	+0.23(+1.05%)
Jun 26, 2019	22.15	22.16	22.10	22.10	3,288,078	+0.14(+0.63%)
Jun 25, 2019	22.10	22.11	21.97	21.97	4,288,089	-0.22(-1.01%)
Jun 24, 2019	22.22	22.23	22.18	22.19	2,768,755	+0.03(+0.12%)
Jun 21, 2019	22.16	22.22	22.13	22.16	3,738,083	-0.16(-0.73%)
Jun 20, 2019	22.41	22.44	22.27	22.33	3,380,778	+0.28(+1.29%)
Jun 19, 2019	21.99	22.11	21.96	22.04	4,850,228	+0.29(+1.34%)
Jun 18, 2019	21.49	21.84	21.49	21.75	7,329,699	+0.58(+2.72%)
Jun 17, 2019	21.15	21.21	21.14	21.18	5,270,074	+0.19(+0.90%)
Jun 14, 2019	21.07	21.09	20.98	20.99	7,539,118	-0.19(-0.88%)
Jun 13, 2019	21.26	21.26	21.13	21.17	4,882,854	+0.06(+0.28%)
Jun 12, 2019	21.18	21.19	21.06	21.11	5,451,261	-0.49(-2.26%)
Jun 11, 2019	21.67	21.70	21.56	21.60	8,376,195	+0.11(+0.51%)
Jun 10, 2019	21.49	21.55	21.44	21.49	6,222,997	+0.35(+1.68%)
Jun 07, 2019	21.11	21.31	21.11	21.14	5,187,300	+0.14(+0.64%)
Jun 06, 2019	20.97	21.03	20.95	21.00	7,211,516	+0.11(+0.52%)
Jun 05, 2019	20.94	20.95	20.81	20.89	4,976,237	+0.00(+0.00%)
Jun 04, 2019	20.69	20.89	20.66	20.89	6,902,976	+0.14(+0.69%)

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.