Hong Kong Ishares MSCI ETF (NY: EWH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.04	20.09	19.91	19.93	7,478,247	-0.18(-0.91%)
Sep 27, 2018	20.07	20.19	20.07	20.11	5,080,598	+0.04(+0.21%)
Sep 26, 2018	20.13	20.24	20.05	20.07	5,531,148	+0.07(+0.33%)
Sep 25, 2018	20.00	20.10	19.98	20.01	4,947,515	+0.07(+0.33%)
Sep 24, 2018	19.91	19.97	19.88	19.94	4,047,485	-0.25(-1.24%)
Sep 21, 2018	20.20	20.23	20.13	20.19	6,223,851	+0.18(+0.87%)
Sep 20, 2018	19.98	20.04	19.89	20.01	5,144,945	+0.04(+0.21%)
Sep 19, 2018	19.97	20.01	19.94	19.97	3,698,460	+0.12(+0.63%)
Sep 18, 2018	19.78	19.91	19.76	19.85	3,913,430	+0.26(+1.32%)
Sep 17, 2018	19.55	19.66	19.54	19.59	4,599,215	-0.07(-0.38%)
Sep 14, 2018	19.67	19.73	19.54	19.66	11,244,794	+0.03(+0.13%)
Sep 13, 2018	19.64	19.69	19.52	19.64	8,506,212	+0.33(+1.73%)
Sep 12, 2018	19.11	19.39	19.08	19.31	12,102,375	+0.29(+1.53%)
Sep 11, 2018	18.85	19.02	18.84	19.01	9,174,773	-0.04(-0.22%)
Sep 10, 2018	19.16	19.16	19.02	19.06	5,789,975	-0.14(-0.74%)
Sep 07, 2018	19.19	19.30	19.13	19.20	6,142,121	-0.22(-1.12%)
Sep 06, 2018	19.53	19.54	19.33	19.41	4,773,096	-0.19(-0.98%)
Sep 05, 2018	19.65	19.68	19.53	19.61	21,146,996	-0.51(-2.53%)
Sep 04, 2018	20.08	20.12	20.04	20.11	4,285,411	-0.01(-0.04%)
Aug 31, 2018		20.12	20.12	20.12	0	+0.03(+0.17%)
Aug 30, 2018	20.19	20.19	20.02	20.09	5,981,955	-0.41(-1.99%)
Aug 29, 2018	20.30	20.50	20.30	20.50	2,650,195	+0.31(+1.53%)
Aug 28, 2018	20.22	20.25	20.16	20.19	3,548,517	-0.07(-0.33%)
Aug 27, 2018	20.22	20.36	20.22	20.26	4,308,246	+0.30(+1.50%)
Aug 24, 2018	19.85	19.99	19.84	19.96	5,843,764	+0.08(+0.42%)
Aug 23, 2018	19.95	19.96	19.84	19.87	5,730,907	-0.25(-1.24%)
Aug 22, 2018	20.17	20.17	20.10	20.12	4,236,735	+0.07(+0.33%)
Aug 21, 2018	20.05	20.10	20.01	20.06	6,773,916	+0.07(+0.37%)
Aug 20, 2018	19.95	20.00	19.92	19.98	3,475,045	+0.05(+0.25%)
Aug 17, 2018	19.66	19.98	19.65	19.93	8,645,872	+0.14(+0.72%)
Aug 16, 2018	19.80	19.88	19.77	19.79	5,785,305	+0.08(+0.42%)
Aug 15, 2018	19.68	19.74	19.54	19.71	8,969,606	-0.45(-2.23%)
Aug 14, 2018	20.05	20.19	20.03	20.16	5,461,724	+0.05(+0.25%)
Aug 13, 2018	20.21	20.21	20.07	20.11	5,120,226	-0.12(-0.58%)
Aug 10, 2018	20.20	20.26	20.16	20.22	4,656,697	-0.29(-1.42%)
Aug 09, 2018	20.55	20.59	20.50	20.51	2,765,386	+0.07(+0.37%)
Aug 08, 2018	20.37	20.46	20.31	20.44	4,819,267	+0.02(+0.12%)
Aug 07, 2018	20.39	20.49	20.36	20.41	7,702,067	+0.36(+1.79%)
Aug 06, 2018	20.05	20.08	20.00	20.06	3,735,074	+0.09(+0.46%)
Aug 03, 2018	19.91	20.01	19.91	19.96	2,322,888	-0.02(-0.08%)
Aug 02, 2018	19.96	20.02	19.86	19.98	5,521,761	-0.31(-1.52%)
Aug 01, 2018	20.43	20.43	20.24	20.29	6,638,004	-0.34(-1.66%)
Jul 31, 2018	20.56	20.70	20.53	20.63	9,449,963	+0.09(+0.45%)
Jul 30, 2018	20.64	20.65	20.51	20.54	8,016,961	+0.03(+0.16%)
Jul 27, 2018	20.56	20.61	20.45	20.51	6,951,982	-0.07(-0.32%)
Jul 26, 2018	20.58	20.61	20.54	20.57	3,353,838	-0.22(-1.04%)
Jul 25, 2018	20.66	20.81	20.65	20.79	3,381,217	+0.22(+1.05%)
Jul 24, 2018	20.54	20.62	20.52	20.57	3,428,148	+0.25(+1.23%)
Jul 23, 2018	20.31	20.36	20.30	20.32	3,553,573	+0.00(+0.00%)
Jul 20, 2018	20.24	20.35	20.21	20.32	4,036,108	+0.21(+1.04%)
Jul 19, 2018	20.15	20.24	20.07	20.11	5,171,661	-0.11(-0.54%)
Jul 18, 2018	20.16	20.26	20.12	20.22	2,363,472	-0.07(-0.37%)
Jul 17, 2018	20.23	20.33	20.20	20.30	3,776,703	-0.04(-0.20%)
Jul 16, 2018	20.35	20.37	20.32	20.34	2,667,269	-0.02(-0.08%)
Jul 13, 2018	20.26	20.40	20.26	20.36	7,134,968	+0.02(+0.12%)
Jul 12, 2018	20.29	20.35	20.26	20.33	8,802,469	+0.20(+0.99%)
Jul 11, 2018	20.21	20.23	20.08	20.13	6,631,682	-0.25(-1.23%)
Jul 10, 2018	20.36	20.41	20.29	20.38	3,807,720	-0.07(-0.37%)
Jul 09, 2018	20.36	20.47	20.36	20.46	3,405,580	+0.31(+1.53%)
Jul 06, 2018	20.01	20.23	20.01	20.15	5,577,529	+0.22(+1.09%)
Jul 05, 2018	19.96	20.02	19.85	19.93	3,681,755	+0.03(+0.13%)
Jul 03, 2018		19.91	19.91	19.91	0	+0.02(+0.08%)