Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.171	6.214	6.056	6.074	0	+0.13(+2.14%)
Jan 29, 2009	6.117	6.117	5.917	5.947	10,403,555	-0.35(-5.49%)
Jan 28, 2009	6.238	6.317	6.141	6.293	15,991,000	+0.20(+3.28%)
Jan 27, 2009	6.056	6.123	6.011	6.093	4,445,803	+0.08(+1.41%)
Jan 26, 2009	5.984	6.123	5.941	6.008	6,047,819	+0.03(+0.51%)
Jan 23, 2009	5.735	6.026	5.711	5.977	8,119,072	+0.17(+2.92%)
Jan 22, 2009	5.868	5.911	5.705	5.808	6,363,259	-0.22(-3.72%)
Jan 21, 2009	5.947	6.038	5.777	6.032	6,142,391	+0.29(+5.07%)
Jan 20, 2009	5.996	6.002	5.723	5.741	7,165,496	-0.30(-5.02%)
Jan 16, 2009	6.099	6.111	5.905	6.044	0	+0.07(+1.22%)
Jan 15, 2009	5.959	6.087	5.784	5.971	10,095,815	-0.03(-0.51%)
Jan 14, 2009	6.062	6.062	5.887	6.002	7,964,204	-0.15(-2.46%)
Jan 13, 2009	6.153	6.220	6.099	6.153	6,606,062	-0.05(-0.88%)
Jan 12, 2009	6.317	6.365	6.159	6.208	5,196,328	-0.12(-1.82%)
Jan 09, 2009	6.469	6.469	6.299	6.323	4,577,401	-0.19(-2.98%)
Jan 08, 2009	6.426	6.535	6.384	6.517	7,323,672	+0.02(+0.28%)
Jan 07, 2009	6.553	6.602	6.438	6.499	8,654,871	-0.16(-2.46%)
Jan 06, 2009	6.656	6.750	6.620	6.663	5,448,230	+0.13(+2.04%)
Jan 05, 2009	6.517	6.589	6.472	6.529	5,336,815	-0.01(-0.19%)
Jan 02, 2009	6.420	6.578	6.353	6.541	4,635,094	+0.25(+4.05%)
Jan 01, 2009	6.244	6.323	6.184	6.287	0	+0.00(+0.00%)
Dec 31, 2008	6.244	6.323	6.184	6.287	6,848,116	+0.06(+0.97%)
Dec 30, 2008	6.123	6.226	6.093	6.226	5,060,493	+0.05(+0.79%)
Dec 29, 2008	6.232	6.244	6.123	6.178	3,301,141	-0.04(-0.59%)
Dec 26, 2008	6.196	6.220	6.153	6.214	1,637,062	+0.04(+0.59%)
Dec 24, 2008	6.159	6.184	6.141	6.178	2,392,945	+0.12(+1.90%)
Dec 23, 2008	6.153	6.220	6.062	6.062	7,433,140	-0.36(-5.57%)
Dec 22, 2008	6.511	6.523	6.293	6.420	8,532,971	-0.13(-1.94%)
Dec 19, 2008	6.626	6.644	6.517	6.547	4,970,624	-0.02(-0.28%)
Dec 18, 2008	6.760	6.766	6.505	6.566	5,877,980	-0.11(-1.63%)
Dec 17, 2008	6.687	6.723	6.608	6.675	13,357,068	-0.21(-3.08%)
Dec 16, 2008	6.608	6.911	6.566	6.887	13,360,314	+0.31(+4.70%)
Dec 15, 2008	6.620	6.620	6.456	6.578	5,530,640	-0.08(-1.27%)
Dec 12, 2008	6.420	6.663	6.402	6.663	7,115,054	+0.10(+1.48%)
Dec 11, 2008	6.663	6.784	6.517	6.566	8,765,598	-0.07(-1.01%)
Dec 10, 2008	6.663	6.717	6.584	6.632	7,980,733	+0.26(+4.09%)
Dec 09, 2008	6.365	6.493	6.299	6.372	13,674,900	-0.15(-2.23%)
Dec 08, 2008	6.493	6.614	6.384	6.517	10,700,588	+0.43(+7.07%)
Dec 05, 2008	5.808	6.093	5.796	6.087	7,366,903	+0.33(+5.80%)
Dec 04, 2008	5.796	5.947	5.705	5.753	5,740,945	-0.32(-5.29%)
Dec 03, 2008	5.929	6.093	5.826	6.074	6,230,518	-0.04(-0.69%)
Dec 02, 2008	5.977	6.117	5.868	6.117	8,128,600	+0.39(+6.77%)
Dec 01, 2008	6.062	6.087	5.717	5.729	14,365,382	-0.50(-8.07%)
Nov 28, 2008	6.153	6.238	6.135	6.232	2,541,823	-0.04(-0.58%)
Nov 26, 2008	5.814	6.287	5.814	6.268	13,293,792	+0.45(+7.71%)
Nov 25, 2008	5.977	5.977	5.729	5.820	7,209,914	-0.05(-0.83%)
Nov 24, 2008	5.711	6.026	5.674	5.868	14,496,534	+0.12(+2.00%)
Nov 21, 2008	5.420	5.759	5.300	5.753	12,041,609	+0.59(+11.52%)
Nov 20, 2008	5.359	5.541	5.068	5.159	12,721,436	-0.23(-4.27%)
Nov 19, 2008	5.620	5.717	5.353	5.389	9,882,565	-0.33(-5.73%)
Nov 18, 2008	5.656	5.820	5.559	5.717	7,307,664	-0.10(-1.67%)
Nov 17, 2008	5.887	6.081	5.805	5.814	11,882,234	+0.02(+0.31%)
Nov 14, 2008	6.014	6.208	5.796	5.796	11,637,981	-0.58(-9.04%)
Nov 13, 2008	5.899	6.378	5.656	6.372	13,706,973	+0.50(+8.46%)
Nov 12, 2008	6.008	6.081	5.817	5.874	7,706,906	-0.22(-3.68%)
Nov 11, 2008	6.159	6.262	6.002	6.099	9,433,457	-0.42(-6.42%)
Nov 10, 2008	6.638	6.663	6.329	6.517	6,697,533	-0.16(-2.36%)
Nov 07, 2008	6.481	6.681	6.432	6.675	6,027,436	+0.61(+9.99%)
Nov 06, 2008	6.287	6.402	6.068	6.068	17,391,466	-0.30(-4.67%)
Nov 05, 2008	6.669	6.729	6.347	6.365	14,720,834	-0.40(-5.91%)
Nov 04, 2008	6.638	6.790	6.541	6.766	9,685,851	+0.41(+6.49%)

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.