Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.684	6.757	6.672	6.751	301,527	+0.14(+2.11%)
Oct 28, 2004	6.703	6.727	6.600	6.612	762,802	-0.05(-0.82%)
Oct 27, 2004	6.600	6.703	6.569	6.666	1,618,420	+0.06(+0.92%)
Oct 26, 2004	6.551	6.624	6.533	6.606	325,926	+0.05(+0.83%)
Oct 25, 2004	6.533	6.600	6.533	6.551	1,232,815	-0.07(-1.10%)
Oct 22, 2004	6.618	6.684	6.618	6.624	716,312	-0.06(-0.91%)
Oct 21, 2004	6.624	6.691	6.624	6.684	294,438	+0.05(+0.82%)
Oct 20, 2004	6.642	6.678	6.587	6.630	844,242	-0.08(-1.26%)
Oct 19, 2004	6.751	6.788	6.703	6.715	730,160	+0.00(+0.00%)
Oct 18, 2004	6.648	6.739	6.648	6.715	451,054	+0.01(+0.18%)
Oct 15, 2004	6.660	6.733	6.648	6.703	345,214	+0.11(+1.66%)
Oct 14, 2004	6.642	6.697	6.581	6.594	834,845	-0.08(-1.18%)
Oct 13, 2004	6.769	6.794	6.672	6.672	810,776	-0.13(-1.87%)
Oct 12, 2004	6.745	6.818	6.733	6.800	476,112	-0.02(-0.27%)
Oct 11, 2004	6.788	6.836	6.788	6.818	798,247	+0.04(+0.63%)
Oct 08, 2004	6.794	6.818	6.763	6.775	1,414,984	-0.03(-0.45%)
Oct 07, 2004	6.848	6.866	6.788	6.806	2,004,850	-0.05(-0.80%)
Oct 06, 2004	6.866	6.885	6.842	6.860	458,307	-0.05(-0.79%)
Oct 05, 2004	6.921	6.921	6.866	6.915	1,693,266	-0.01(-0.18%)
Oct 04, 2004	6.897	6.939	6.885	6.927	2,112,503	+0.07(+1.06%)
Oct 01, 2004	6.782	6.885	6.782	6.854	1,768,607	+0.11(+1.62%)
Sep 30, 2004	6.709	6.757	6.709	6.745	638,334	+0.05(+0.72%)
Sep 29, 2004	6.709	6.727	6.678	6.697	187,279	-0.01(-0.09%)
Sep 28, 2004	6.727	6.727	6.630	6.703	629,596	+0.05(+0.82%)
Sep 27, 2004	6.691	6.697	6.642	6.648	686,307	-0.04(-0.63%)
Sep 24, 2004	6.703	6.727	6.678	6.691	1,352,338	-0.12(-1.69%)
Sep 23, 2004	6.830	6.836	6.800	6.806	259,488	-0.01(-0.09%)
Sep 22, 2004	6.873	6.879	6.812	6.812	1,216,329	-0.12(-1.75%)
Sep 21, 2004	6.915	6.945	6.879	6.933	476,937	+0.07(+0.97%)
Sep 20, 2004	6.854	6.879	6.836	6.866	581,292	-0.05(-0.70%)
Sep 17, 2004	6.909	6.915	6.854	6.915	670,481	-0.01(-0.09%)
Sep 16, 2004	6.927	6.939	6.860	6.921	473,145	+0.15(+2.15%)
Sep 15, 2004	6.818	6.830	6.763	6.775	738,238	-0.10(-1.41%)
Sep 14, 2004	6.581	6.879	6.581	6.873	1,022,620	+0.04(+0.53%)
Sep 13, 2004	6.854	6.885	6.836	6.836	942,333	+0.07(+0.99%)
Sep 10, 2004	6.775	6.806	6.751	6.769	564,477	+0.00(+0.00%)
Sep 09, 2004	6.757	6.769	6.733	6.769	547,496	-0.01(-0.18%)
Sep 08, 2004	6.794	6.812	6.763	6.782	455,010	-0.05(-0.80%)
Sep 07, 2004	7.133	7.133	6.788	6.836	1,843,453	+0.15(+2.18%)
Sep 03, 2004	6.709	6.721	6.678	6.691	843,748	-0.07(-0.99%)
Sep 02, 2004	6.709	6.782	6.703	6.757	842,099	+0.04(+0.63%)
Sep 01, 2004	6.763	6.763	6.581	6.715	1,401,960	+0.08(+1.19%)
Aug 31, 2004	6.636	6.636	6.587	6.636	519,140	+0.08(+1.30%)
Aug 30, 2004	7.109	7.109	6.551	6.551	617,067	-0.05(-0.83%)
Aug 27, 2004	6.587	6.612	6.551	6.606	357,249	+0.01(+0.18%)
Aug 26, 2004	6.600	6.618	6.594	6.594	838,967	-0.04(-0.55%)
Aug 25, 2004	6.557	6.636	6.521	6.630	1,753,605	+0.14(+2.15%)
Aug 24, 2004	6.496	6.533	6.466	6.490	731,644	+0.10(+1.52%)
Aug 23, 2004	6.369	6.412	6.357	6.393	347,028	+0.03(+0.48%)
Aug 20, 2004	6.284	6.369	6.284	6.363	859,904	+0.10(+1.55%)
Aug 19, 2004	6.284	6.339	6.242	6.266	236,572	-0.01(-0.19%)
Aug 18, 2004	6.175	6.290	6.175	6.278	314,880	+0.05(+0.88%)
Aug 17, 2004	6.187	6.242	6.187	6.223	124,468	-0.01(-0.19%)
Aug 16, 2004	6.157	6.248	6.157	6.236	1,875,600	+0.01(+0.10%)
Aug 13, 2004	6.223	6.254	6.199	6.230	617,232	+0.01(+0.10%)
Aug 12, 2004	6.278	6.278	6.211	6.223	289,657	-0.01(-0.10%)
Aug 11, 2004	6.272	6.272	6.181	6.230	706,091	-0.12(-1.91%)
Aug 10, 2004	6.302	6.351	6.272	6.351	546,342	+0.07(+1.16%)
Aug 09, 2004	6.302	6.302	6.260	6.278	547,002	+0.08(+1.27%)
Aug 06, 2004	6.236	6.278	6.175	6.199	1,404,598	+0.01(+0.20%)
Aug 05, 2004	6.302	6.302	6.175	6.187	457,813	+0.05(+0.79%)
Aug 04, 2004	6.114	6.181	6.108	6.139	3,743,617	+0.01(+0.20%)
Aug 03, 2004	6.169	6.181	6.102	6.126	379,670	-0.05(-0.79%)

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.