Hong Kong Ishares MSCI ETF (NY: EWH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	19.75	19.75	19.52	19.61	7,754,562	-0.35(-1.76%)
Aug 29, 2019	20.02	20.02	19.90	19.96	4,365,107	+0.11(+0.56%)
Aug 28, 2019	19.76	19.89	19.75	19.85	3,123,061	+0.02(+0.09%)
Aug 27, 2019	19.90	19.94	19.81	19.83	4,740,361	-0.03(-0.17%)
Aug 26, 2019	19.92	19.92	19.74	19.87	5,171,076	+0.07(+0.35%)
Aug 23, 2019	19.98	20.13	19.74	19.80	7,203,792	-0.34(-1.71%)
Aug 22, 2019	20.14	20.19	20.03	20.14	5,106,555	-0.35(-1.72%)
Aug 21, 2019	20.45	20.53	20.44	20.50	10,023,870	+0.14(+0.67%)
Aug 20, 2019	20.41	20.45	20.35	20.36	8,114,251	-0.13(-0.63%)
Aug 19, 2019	20.49	20.56	20.41	20.49	15,916,545	+0.52(+2.62%)
Aug 16, 2019	19.79	20.01	19.79	19.96	11,085,965	+0.48(+2.47%)
Aug 15, 2019	19.48	19.63	19.45	19.48	8,439,867	+0.48(+2.53%)
Aug 14, 2019	19.00	19.10	18.95	19.00	16,750,722	-0.46(-2.38%)
Aug 13, 2019	19.22	19.81	19.18	19.46	29,552,474	+0.15(+0.76%)
Aug 12, 2019	19.33	19.39	19.24	19.32	11,303,800	-0.63(-3.14%)
Aug 09, 2019	19.96	20.01	19.83	19.95	7,251,893	-0.36(-1.78%)
Aug 08, 2019	20.19	20.37	20.16	20.31	6,677,081	+0.25(+1.24%)
Aug 07, 2019	19.85	20.07	19.81	20.06	9,148,693	+0.14(+0.69%)
Aug 06, 2019	20.01	20.08	19.83	19.92	12,536,210	+0.26(+1.31%)
Aug 05, 2019	20.08	20.08	19.53	19.66	22,648,478	-1.01(-4.90%)
Aug 02, 2019	20.78	20.85	20.63	20.68	10,744,253	-0.10(-0.50%)
Aug 01, 2019	21.22	21.40	20.72	20.78	9,489,456	-0.56(-2.62%)
Jul 31, 2019	21.64	21.65	21.18	21.34	7,309,855	-0.36(-1.66%)
Jul 30, 2019	21.77	21.77	21.65	21.70	2,937,269	-0.17(-0.79%)
Jul 29, 2019	21.90	21.90	21.83	21.87	2,180,168	-0.27(-1.24%)
Jul 26, 2019	22.19	22.20	22.14	22.14	3,282,603	-0.10(-0.46%)
Jul 25, 2019	22.38	22.38	22.22	22.25	6,872,153	-0.27(-1.18%)
Jul 24, 2019	22.54	22.54	22.46	22.51	3,047,220	-0.01(-0.04%)
Jul 23, 2019	22.49	22.56	22.45	22.52	3,920,981	+0.09(+0.42%)
Jul 22, 2019	22.43	22.49	22.43	22.43	3,527,770	-0.27(-1.17%)
Jul 19, 2019	22.75	22.79	22.67	22.69	3,219,712	+0.14(+0.61%)
Jul 18, 2019	22.49	22.56	22.43	22.56	5,245,189	+0.10(+0.46%)
Jul 17, 2019	22.52	22.53	22.44	22.45	3,807,773	-0.03(-0.15%)
Jul 16, 2019	22.51	22.54	22.47	22.49	2,370,940	+0.03(+0.11%)
Jul 15, 2019	22.43	22.46	22.41	22.46	2,771,381	-0.02(-0.08%)
Jul 12, 2019	22.49	22.49	22.44	22.48	3,719,003	+0.16(+0.73%)
Jul 11, 2019	22.43	22.43	22.29	22.32	5,433,469	+0.01(+0.04%)
Jul 10, 2019	22.36	22.37	22.28	22.31	3,869,828	+0.03(+0.12%)
Jul 09, 2019	22.26	22.30	22.21	22.28	3,098,815	-0.23(-1.03%)
Jul 08, 2019	22.43	22.52	22.42	22.51	5,641,765	-0.13(-0.57%)
Jul 05, 2019	22.66	22.67	22.56	22.64	3,941,337	-0.14(-0.60%)
Jul 03, 2019	22.71	22.80	22.71	22.78	2,226,720	+0.14(+0.61%)
Jul 02, 2019	22.59	22.67	22.59	22.64	3,782,589	+0.21(+0.92%)
Jul 01, 2019	22.60	22.62	22.39	22.44	7,314,037	+0.21(+0.97%)
Jun 28, 2019	22.28	22.29	22.20	22.22	6,779,738	-0.10(-0.46%)
Jun 27, 2019	22.29	22.37	22.26	22.32	4,474,512	+0.23(+1.05%)
Jun 26, 2019	22.14	22.15	22.09	22.09	3,289,940	+0.14(+0.63%)
Jun 25, 2019	22.08	22.10	21.95	21.95	4,290,517	-0.22(-1.01%)
Jun 24, 2019	22.20	22.22	22.17	22.18	2,770,323	+0.03(+0.12%)
Jun 21, 2019	22.15	22.21	22.12	22.15	3,740,200	-0.16(-0.73%)
Jun 20, 2019	22.39	22.43	22.26	22.32	3,382,692	+0.28(+1.29%)
Jun 19, 2019	21.98	22.10	21.95	22.03	4,852,974	+0.29(+1.34%)
Jun 18, 2019	21.48	21.83	21.48	21.74	7,333,849	+0.58(+2.72%)
Jun 17, 2019	21.14	21.20	21.13	21.16	5,273,057	+0.19(+0.90%)
Jun 14, 2019	21.06	21.08	20.97	20.98	7,543,386	-0.19(-0.88%)
Jun 13, 2019	21.25	21.25	21.12	21.16	4,885,619	+0.06(+0.28%)
Jun 12, 2019	21.17	21.18	21.04	21.10	5,454,347	-0.49(-2.26%)
Jun 11, 2019	21.66	21.68	21.55	21.59	8,380,937	+0.11(+0.51%)
Jun 10, 2019	21.48	21.54	21.43	21.48	6,226,520	+0.35(+1.68%)
Jun 07, 2019	21.09	21.30	21.09	21.13	5,190,237	+0.13(+0.64%)
Jun 06, 2019	20.96	21.02	20.94	20.99	7,215,599	+0.11(+0.52%)
Jun 05, 2019	20.93	20.93	20.80	20.88	4,979,055	+0.00(+0.00%)
Jun 04, 2019	20.68	20.88	20.65	20.88	6,906,884	+0.14(+0.69%)