Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	19.24	19.37	19.19	19.35	9,185,918	+0.12(+0.64%)
Sep 29, 2020	19.13	19.25	19.10	19.23	8,243,193	-0.04(-0.18%)
Sep 28, 2020	19.21	19.26	19.17	19.26	4,431,627	+0.05(+0.28%)
Sep 25, 2020	19.14	19.21	18.99	19.21	5,975,678	+0.04(+0.23%)
Sep 24, 2020	19.05	19.24	19.03	19.16	8,136,853	-0.06(-0.32%)
Sep 23, 2020	19.36	19.37	19.20	19.23	5,478,991	-0.06(-0.32%)
Sep 22, 2020	19.44	19.44	19.24	19.29	6,754,991	-0.26(-1.35%)
Sep 21, 2020	19.55	19.55	19.36	19.55	4,271,777	-0.36(-1.82%)
Sep 18, 2020	19.93	19.95	19.85	19.92	5,825,807	-0.08(-0.40%)
Sep 17, 2020	19.83	19.99	19.80	19.99	7,268,761	-0.08(-0.40%)
Sep 16, 2020	20.14	20.14	20.05	20.07	5,365,814	-0.08(-0.39%)
Sep 15, 2020	20.23	20.27	20.14	20.15	3,878,362	+0.20(+1.02%)
Sep 14, 2020	19.88	19.98	19.88	19.95	7,689,065	+0.16(+0.80%)
Sep 11, 2020	19.86	19.92	19.70	19.79	12,624,583	+0.20(+1.04%)
Sep 10, 2020	19.83	19.83	19.58	19.59	15,292,401	-0.36(-1.81%)
Sep 09, 2020	19.94	19.98	19.85	19.95	8,824,128	+0.29(+1.48%)
Sep 08, 2020	19.64	19.76	19.61	19.66	7,500,577	-0.22(-1.11%)
Sep 04, 2020	19.87	19.92	19.66	19.88	8,644,914	-0.11(-0.53%)
Sep 03, 2020	20.08	20.11	19.86	19.99	8,008,888	-0.24(-1.18%)
Sep 02, 2020	20.13	20.23	20.03	20.22	9,943,633	+0.08(+0.39%)
Sep 01, 2020	20.07	20.14	20.02	20.14	4,470,143	+0.11(+0.53%)
Aug 31, 2020	20.14	20.14	19.96	20.04	8,076,307	-0.19(-0.92%)
Aug 28, 2020	20.19	20.25	20.14	20.22	4,741,370	+0.40(+2.00%)
Aug 27, 2020	19.89	19.93	19.72	19.83	4,256,093	-0.19(-0.97%)
Aug 26, 2020	19.99	20.05	19.96	20.02	3,220,894	-0.07(-0.35%)
Aug 25, 2020	20.02	20.11	19.99	20.09	4,270,131	+0.09(+0.44%)
Aug 24, 2020	20.01	20.05	19.94	20.00	4,831,941	+0.34(+1.75%)
Aug 21, 2020	19.69	19.72	19.61	19.66	5,984,174	+0.26(+1.37%)
Aug 20, 2020	19.24	19.41	19.21	19.39	7,085,287	-0.18(-0.90%)
Aug 19, 2020	19.68	19.70	19.54	19.57	8,007,692	-0.16(-0.81%)
Aug 18, 2020	19.69	19.76	19.64	19.73	4,385,023	-0.08(-0.40%)
Aug 17, 2020	19.73	19.86	19.72	19.81	3,086,635	+0.14(+0.72%)
Aug 14, 2020	19.61	19.68	19.58	19.67	6,378,504	+0.00(+0.00%)
Aug 13, 2020	19.58	19.67	19.56	19.67	5,410,761	+0.04(+0.22%)
Aug 12, 2020	19.59	19.71	19.57	19.62	5,581,525	+0.46(+2.40%)
Aug 11, 2020	19.29	19.33	19.12	19.16	5,694,763	+0.16(+0.84%)
Aug 10, 2020	18.94	19.02	18.87	19.01	7,689,957	+0.20(+1.08%)
Aug 07, 2020	18.78	18.83	18.64	18.80	7,315,450	-0.20(-1.07%)
Aug 06, 2020	18.98	19.03	18.90	19.01	7,147,989	-0.06(-0.32%)
Aug 05, 2020	19.19	19.20	19.06	19.07	4,340,081	-0.06(-0.32%)
Aug 04, 2020	19.07	19.14	19.01	19.13	8,326,270	+0.44(+2.36%)
Aug 03, 2020	18.67	18.75	18.60	18.69	5,439,127	+0.05(+0.28%)
Jul 31, 2020	18.68	18.71	18.46	18.64	5,884,713	-0.11(-0.57%)
Jul 30, 2020	18.69	18.77	18.51	18.74	7,793,393	-0.04(-0.24%)
Jul 29, 2020	18.81	18.82	18.68	18.79	9,027,782	+0.11(+0.61%)
Jul 28, 2020	18.73	18.79	18.64	18.67	4,751,740	-0.06(-0.33%)
Jul 27, 2020	18.71	18.74	18.64	18.73	4,420,814	-0.04(-0.19%)
Jul 24, 2020	18.67	18.80	18.63	18.77	4,813,869	-0.05(-0.28%)
Jul 23, 2020	18.94	19.02	18.79	18.82	4,423,646	-0.14(-0.74%)
Jul 22, 2020	19.04	19.06	17.45	18.96	2,937,122	-0.22(-1.15%)
Jul 21, 2020	19.41	19.41	19.16	19.18	7,690,062	+0.07(+0.37%)
Jul 20, 2020	19.04	19.16	18.98	19.11	4,435,004	-0.02(-0.09%)
Jul 17, 2020	19.19	19.20	19.10	19.13	4,562,273	+0.05(+0.28%)
Jul 16, 2020	19.03	19.09	18.98	19.08	3,567,585	-0.25(-1.28%)
Jul 15, 2020	19.42	19.42	19.24	19.32	6,043,894	-0.19(-0.95%)
Jul 14, 2020	19.27	19.58	19.23	19.51	6,364,098	+0.12(+0.64%)
Jul 13, 2020	19.38	19.61	19.34	19.39	9,080,529	+0.06(+0.32%)
Jul 10, 2020	19.39	19.42	19.28	19.32	6,238,829	-0.21(-1.08%)
Jul 09, 2020	19.70	19.74	19.44	19.54	5,323,649	-0.37(-1.86%)
Jul 08, 2020	19.69	19.91	19.65	19.91	4,524,282	+0.19(+0.94%)
Jul 07, 2020	19.77	19.85	19.70	19.72	4,154,348	-0.49(-2.40%)
Jul 06, 2020	20.18	20.25	20.09	20.21	6,334,204	+0.73(+3.76%)
Jul 02, 2020	19.46	19.59	19.40	19.47	4,887,389	+0.49(+2.60%)

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.