Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.07	19.10	18.94	18.95	4,237,835	+0.07(+0.39%)
Aug 30, 2022	19.03	19.03	18.85	18.88	5,328,087	-0.25(-1.31%)
Aug 29, 2022	19.16	19.23	19.12	19.13	6,286,233	-0.11(-0.58%)
Aug 26, 2022	19.47	19.55	19.24	19.24	5,398,787	-0.15(-0.76%)
Aug 25, 2022	19.21	19.41	19.17	19.39	5,835,877	+0.45(+2.40%)
Aug 24, 2022	18.89	19.03	18.85	18.93	4,187,148	-0.19(-1.02%)
Aug 23, 2022	19.10	19.17	19.07	19.13	6,009,572	-0.11(-0.58%)
Aug 22, 2022	19.24	19.33	19.23	19.24	2,939,249	-0.06(-0.29%)
Aug 19, 2022	19.38	19.40	19.28	19.29	2,965,289	-0.12(-0.62%)
Aug 18, 2022	19.38	19.42	19.37	19.41	3,202,826	-0.19(-0.99%)
Aug 17, 2022	19.55	19.67	19.54	19.61	4,255,849	+0.02(+0.09%)
Aug 16, 2022	19.53	19.64	19.52	19.59	4,210,694	-0.04(-0.19%)
Aug 15, 2022	19.55	19.67	19.55	19.63	3,117,150	-0.10(-0.52%)
Aug 12, 2022	19.55	19.73	19.55	19.73	3,274,559	+0.13(+0.66%)
Aug 11, 2022	19.63	19.75	19.57	19.60	4,600,102	+0.14(+0.71%)
Aug 10, 2022	19.43	19.48	19.40	19.46	3,075,422	-0.02(-0.10%)
Aug 09, 2022	19.54	19.58	19.45	19.48	3,590,099	-0.08(-0.43%)
Aug 08, 2022	19.55	19.64	19.54	19.56	2,652,742	+0.03(+0.14%)
Aug 05, 2022	19.45	19.54	19.43	19.54	2,872,090	+0.04(+0.19%)
Aug 04, 2022	19.50	19.56	19.48	19.50	2,654,680	+0.19(+0.96%)
Aug 03, 2022	19.21	19.34	19.17	19.31	2,187,532	+0.06(+0.29%)
Aug 02, 2022	19.16	19.39	19.13	19.26	6,222,654	-0.30(-1.52%)
Aug 01, 2022	19.51	19.63	19.45	19.55	2,882,239	-0.15(-0.75%)
Jul 29, 2022	19.63	19.71	19.57	19.70	3,114,710	-0.22(-1.12%)
Jul 28, 2022	19.90	19.95	19.76	19.92	2,926,289	-0.03(-0.14%)
Jul 27, 2022	19.84	19.97	19.80	19.95	3,043,257	+0.16(+0.80%)
Jul 26, 2022	19.89	19.92	19.79	19.80	2,227,002	+0.04(+0.19%)
Jul 25, 2022	19.72	19.79	19.71	19.76	3,465,104	+0.22(+1.14%)
Jul 22, 2022	19.65	19.65	19.50	19.54	2,795,884	-0.14(-0.71%)
Jul 21, 2022	19.63	19.68	19.59	19.67	2,317,627	-0.23(-1.16%)
Jul 20, 2022	19.88	19.93	19.83	19.91	2,641,545	-0.06(-0.33%)
Jul 19, 2022	19.87	20.00	19.84	19.97	1,821,988	+0.13(+0.65%)
Jul 18, 2022	19.95	20.01	19.82	19.84	3,233,193	+0.17(+0.85%)
Jul 15, 2022	19.62	19.68	19.56	19.67	3,187,470	-0.15(-0.75%)
Jul 14, 2022	19.79	19.86	19.73	19.82	5,172,568	-0.18(-0.88%)
Jul 13, 2022	19.85	20.06	19.82	20.00	3,218,438	+0.04(+0.19%)
Jul 12, 2022	20.01	20.02	19.91	19.96	2,905,978	+0.04(+0.19%)
Jul 11, 2022	20.03	20.04	19.92	19.92	3,198,014	-0.49(-2.41%)
Jul 08, 2022	20.39	20.45	20.30	20.42	5,017,659	-0.05(-0.23%)
Jul 07, 2022	20.36	20.47	20.35	20.46	5,333,086	+0.32(+1.56%)
Jul 06, 2022	20.17	20.20	20.08	20.15	4,948,795	-0.17(-0.82%)
Jul 05, 2022	20.18	20.32	20.09	20.31	6,020,783	-0.23(-1.13%)
Jul 01, 2022	20.50	20.56	20.36	20.55	5,625,636	-0.04(-0.18%)
Jun 30, 2022	20.37	20.58	20.31	20.58	5,443,912	+0.11(+0.54%)
Jun 29, 2022	20.44	20.52	20.35	20.47	3,665,925	+0.06(+0.27%)
Jun 28, 2022	20.66	20.69	20.40	20.42	3,842,459	+0.14(+0.69%)
Jun 27, 2022	20.30	20.34	20.24	20.28	2,732,507	+0.36(+1.82%)
Jun 24, 2022	19.75	19.92	19.73	19.92	3,137,602	+0.33(+1.70%)
Jun 23, 2022	19.61	19.65	19.46	19.58	3,133,607	+0.03(+0.14%)
Jun 22, 2022	19.53	19.65	19.48	19.55	2,612,192	-0.20(-1.03%)
Jun 21, 2022	19.73	19.86	19.71	19.76	2,909,601	+0.32(+1.67%)
Jun 17, 2022	19.47	19.56	19.35	19.43	4,717,078	+0.05(+0.24%)
Jun 16, 2022	19.37	19.46	19.28	19.39	3,429,606	-0.38(-1.92%)
Jun 15, 2022	19.63	19.85	19.59	19.77	4,302,329	+0.11(+0.57%)
Jun 14, 2022	19.65	19.71	19.54	19.66	4,042,810	+0.04(+0.19%)
Jun 13, 2022	19.80	19.88	19.61	19.62	3,746,561	-0.37(-1.86%)
Jun 10, 2022	20.09	20.11	19.94	19.99	3,158,839	-0.16(-0.78%)
Jun 09, 2022	20.32	20.37	20.14	20.15	3,168,705	-0.23(-1.14%)
Jun 08, 2022	20.44	20.49	20.34	20.38	4,543,809	-0.13(-0.62%)
Jun 07, 2022	20.34	20.51	20.32	20.51	2,676,331	+0.04(+0.18%)
Jun 06, 2022	20.52	20.58	20.42	20.47	2,652,082	+0.24(+1.17%)
Jun 03, 2022	20.21	20.34	20.21	20.23	2,609,716	-0.16(-0.81%)
Jun 02, 2022	20.20	20.40	20.15	20.40	3,440,936	+0.23(+1.13%)

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.