Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	14.33	14.41	14.28	14.39	5,145,528	+0.25(+1.76%)
Sep 29, 2015	14.10	14.23	14.07	14.14	6,258,199	-0.11(-0.74%)
Sep 28, 2015	14.42	14.42	14.21	14.25	3,720,701	-0.23(-1.56%)
Sep 25, 2015	14.63	14.63	14.42	14.47	3,961,592	-0.01(-0.05%)
Sep 24, 2015	14.42	14.50	14.33	14.48	3,994,944	-0.17(-1.18%)
Sep 23, 2015	14.68	14.72	14.62	14.65	6,053,773	-0.14(-0.92%)
Sep 22, 2015	14.74	14.79	14.70	14.79	3,558,268	-0.16(-1.06%)
Sep 21, 2015	14.92	15.02	14.91	14.95	2,903,505	+0.11(+0.71%)
Sep 18, 2015	14.93	15.03	14.83	14.84	6,082,760	+0.00(+0.00%)
Sep 17, 2015	14.84	15.10	14.80	14.84	5,190,189	-0.29(-1.89%)
Sep 16, 2015	15.01	15.16	14.98	15.13	3,471,532	+0.36(+2.45%)
Sep 15, 2015	14.62	14.77	14.59	14.77	3,603,666	+0.02(+0.15%)
Sep 14, 2015	14.77	14.78	14.68	14.74	2,142,354	-0.05(-0.36%)
Sep 11, 2015	14.74	14.83	14.68	14.80	3,292,767	+0.02(+0.10%)
Sep 10, 2015	14.80	14.88	14.75	14.78	4,999,940	-0.08(-0.51%)
Sep 09, 2015	15.05	15.15	14.84	14.86	6,111,566	+0.10(+0.66%)
Sep 08, 2015	14.68	14.77	14.64	14.76	5,684,598	+0.76(+5.43%)
Sep 04, 2015	14.10	14.00	14.00	14.00	9,370,074	-0.23(-1.64%)
Sep 03, 2015	14.21	14.39	14.18	14.23	4,223,124	+0.08(+0.53%)
Sep 02, 2015	14.16	14.20	14.04	14.16	5,225,529	+0.07(+0.48%)
Sep 01, 2015	14.11	14.21	14.02	14.09	8,008,506	-0.42(-2.90%)
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%)

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.