Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	6.111	6.123	6.074	6.093	548,466	+0.04(+0.70%)
Oct 30, 2003	6.147	6.147	6.050	6.050	962,331	-0.09(-1.48%)
Oct 29, 2003	6.153	6.153	6.062	6.141	737,007	-0.02(-0.30%)
Oct 28, 2003	6.105	6.111	6.105	6.159	1,027,653	+0.19(+3.15%)
Oct 27, 2003	6.020	6.020	5.953	5.971	517,290	+0.04(+0.61%)
Oct 24, 2003	5.893	5.953	5.868	5.935	1,336,938	-0.05(-0.91%)
Oct 23, 2003	5.893	6.002	5.868	5.990	2,009,944	-0.12(-1.98%)
Oct 22, 2003	6.244	6.275	6.099	6.111	1,597,893	-0.13(-2.14%)
Oct 21, 2003	6.202	6.317	6.214	6.244	1,265,679	+0.04(+0.68%)
Oct 20, 2003	6.171	6.190	6.171	6.202	1,919,715	+0.13(+2.10%)
Oct 17, 2003	6.153	6.184	6.044	6.074	932,310	-0.07(-1.18%)
Oct 16, 2003	6.135	6.159	6.129	6.147	906,248	-0.01(-0.10%)
Oct 15, 2003	6.208	6.208	6.099	6.153	891,402	+0.07(+1.20%)
Oct 14, 2003	6.062	6.117	6.062	6.081	1,178,089	-0.07(-1.18%)
Oct 13, 2003	6.117	6.147	6.099	6.153	1,122,500	+0.06(+0.99%)
Oct 10, 2003	6.111	6.117	6.068	6.093	737,996	+0.02(+0.30%)
Oct 09, 2003	6.056	6.056	6.056	6.074	2,324,178	+0.06(+1.01%)
Oct 08, 2003	6.032	6.062	6.002	6.014	980,971	-0.12(-1.88%)
Oct 07, 2003	6.062	6.123	6.044	6.129	689,005	-0.05(-0.79%)
Oct 06, 2003	6.244	6.250	6.141	6.178	1,428,982	+0.01(+0.10%)
Oct 03, 2003	6.153	6.208	6.135	6.171	3,741,778	+0.10(+1.60%)
Oct 02, 2003	6.068	6.074	6.008	6.074	1,188,151	+0.16(+2.77%)
Oct 01, 2003	5.820	5.941	5.814	5.911	1,699,009	+0.17(+2.96%)
Sep 30, 2003	5.820	5.820	5.741	5.741	1,007,363	-0.01(-0.21%)
Sep 29, 2003	5.820	5.820	5.747	5.753	924,062	-0.08(-1.35%)
Sep 26, 2003	5.874	5.874	5.790	5.832	645,788	+0.06(+1.05%)
Sep 25, 2003	5.802	5.850	5.771	5.771	282,563	-0.04(-0.73%)
Sep 24, 2003	5.826	5.893	5.790	5.814	1,275,411	+0.18(+3.23%)
Sep 23, 2003	5.583	5.638	5.583	5.632	798,864	+0.12(+2.20%)
Sep 22, 2003	5.511	5.541	5.438	5.511	3,938,402	+0.00(+0.00%)
Sep 19, 2003	5.577	5.577	5.511	5.511	688,840	-0.19(-3.30%)
Sep 18, 2003	5.650	5.729	5.632	5.699	521,414	+0.03(+0.53%)
Sep 17, 2003	5.717	5.717	5.650	5.668	820,967	-0.01(-0.21%)
Sep 16, 2003	5.596	5.686	5.596	5.680	518,940	+0.10(+1.85%)
Sep 15, 2003	5.620	5.626	5.553	5.577	1,507,664	+0.03(+0.55%)
Sep 12, 2003	5.547	5.553	5.505	5.547	770,492	+0.03(+0.55%)
Sep 11, 2003	5.456	5.559	5.426	5.517	378,730	+0.12(+2.13%)
Sep 10, 2003	5.432	5.480	5.396	5.402	870,453	-0.17(-3.05%)
Sep 09, 2003	5.602	5.608	5.547	5.571	2,851,861	-0.14(-2.44%)
Sep 08, 2003	5.662	5.759	5.650	5.711	2,314,776	+0.06(+1.07%)
Sep 05, 2003	5.674	5.747	5.638	5.650	517,620	-0.10(-1.69%)
Sep 04, 2003	5.753	5.759	5.729	5.747	634,901	+0.04(+0.64%)
Sep 03, 2003	5.753	5.753	5.680	5.711	1,208,275	+0.05(+0.96%)
Sep 02, 2003	5.632	5.656	5.553	5.656	774,286	+0.16(+2.98%)
Aug 29, 2003	5.456	5.517	5.456	5.492	1,151,367	+0.07(+1.23%)
Aug 28, 2003	5.450	5.456	5.389	5.426	273,490	-0.01(-0.11%)
Aug 27, 2003	5.426	5.456	5.365	5.432	666,572	-0.01(-0.22%)
Aug 26, 2003	5.371	5.450	5.347	5.444	613,292	+0.02(+0.45%)
Aug 25, 2003	5.377	5.426	5.371	5.420	884,474	+0.05(+0.90%)
Aug 22, 2003	5.426	5.450	5.341	5.371	1,036,230	+0.01(+0.23%)
Aug 21, 2003	5.347	5.383	5.268	5.359	414,690	+0.16(+3.03%)
Aug 20, 2003	5.202	5.208	5.165	5.202	646,118	+0.03(+0.59%)
Aug 19, 2003	5.153	5.208	5.153	5.171	1,052,230	-0.02(-0.47%)
Aug 18, 2003	5.159	5.202	5.129	5.195	2,062,564	+0.11(+2.15%)
Aug 15, 2003	5.026	5.086	5.026	5.086	107,383	+0.00(+0.00%)
Aug 14, 2003	5.080	5.092	5.056	5.086	307,471	+0.05(+1.08%)
Aug 13, 2003	5.038	5.044	5.001	5.032	888,928	+0.05(+0.97%)
Aug 12, 2003	4.935	4.983	4.911	4.983	336,172	+0.11(+2.24%)
Aug 11, 2003	4.868	4.923	4.844	4.874	1,880,126	+0.04(+0.88%)
Aug 08, 2003	4.844	4.844	4.789	4.832	189,035	+0.01(+0.25%)
Aug 07, 2003	4.801	4.826	4.789	4.820	708,800	+0.02(+0.51%)
Aug 06, 2003	4.850	4.898	4.765	4.795	496,836	-0.06(-1.25%)
Aug 05, 2003	4.941	4.947	4.856	4.856	444,051	-0.08(-1.72%)
Aug 04, 2003	4.965	4.965	4.911	4.941	1,096,108	+0.02(+0.49%)

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.