Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.37	14.65	14.22	14.51	24,356,696	+0.21(+1.48%)
Oct 30, 2007	14.42	14.43	14.28	14.29	15,421,592	-0.32(-2.16%)
Oct 29, 2007	14.69	14.73	14.52	14.61	15,826,135	+0.47(+3.35%)
Oct 26, 2007	14.00	14.18	13.91	14.14	11,350,535	+0.62(+4.57%)
Oct 25, 2007	13.46	13.59	13.32	13.52	10,003,864	+0.25(+1.87%)
Oct 24, 2007	13.22	13.28	12.92	13.27	17,500,948	-0.08(-0.59%)
Oct 23, 2007	13.30	13.39	13.12	13.35	8,345,435	+0.33(+2.51%)
Oct 22, 2007	12.55	13.06	12.12	13.02	15,099,902	+0.15(+1.18%)
Oct 19, 2007	13.28	13.29	12.73	12.87	13,964,437	-0.44(-3.28%)
Oct 18, 2007	13.19	13.37	13.02	13.31	8,248,433	-0.13(-0.99%)
Oct 17, 2007	13.31	13.45	13.10	13.44	21,950,286	+0.61(+4.77%)
Oct 16, 2007	13.09	13.10	12.78	12.83	14,736,947	-0.36(-2.71%)
Oct 15, 2007	13.52	13.54	13.04	13.19	12,778,136	-0.24(-1.81%)
Oct 12, 2007	13.22	13.56	13.22	13.43	9,757,942	+0.27(+2.03%)
Oct 11, 2007	13.58	13.60	13.01	13.16	17,716,786	-0.12(-0.87%)
Oct 10, 2007	13.23	13.29	13.09	13.28	9,299,711	-0.07(-0.50%)
Oct 09, 2007	13.17	13.37	13.15	13.34	8,675,877	+0.48(+3.77%)
Oct 08, 2007	13.00	13.00	12.79	12.86	9,363,000	-0.31(-2.35%)
Oct 05, 2007	13.06	13.20	12.94	13.17	11,727,576	+0.59(+4.73%)
Oct 04, 2007	12.59	12.65	12.41	12.57	13,499,725	+0.01(+0.05%)
Oct 03, 2007	12.76	12.84	12.54	12.57	15,457,789	-0.61(-4.60%)
Oct 02, 2007	13.34	13.34	13.06	13.17	9,403,170	+0.19(+1.45%)
Oct 01, 2007	12.79	13.14	12.79	12.99	15,345,026	+0.24(+1.86%)
Sep 28, 2007	12.89	12.89	12.65	12.75	9,682,306	-0.12(-0.94%)
Sep 27, 2007	12.85	12.90	12.74	12.87	8,384,646	+0.15(+1.19%)
Sep 26, 2007	12.77	12.77	12.61	12.72	7,441,771	+0.12(+0.96%)
Sep 25, 2007	12.45	12.73	12.43	12.60	5,087,869	-0.01(-0.05%)
Sep 24, 2007	12.78	12.80	12.51	12.60	10,764,939	+0.12(+0.97%)
Sep 21, 2007	12.54	12.56	12.42	12.48	10,162,713	+0.20(+1.63%)
Sep 20, 2007	12.43	12.43	12.21	12.28	8,223,073	-0.12(-0.98%)
Sep 19, 2007	12.44	12.65	12.37	12.40	13,550,758	+0.04(+0.29%)
Sep 18, 2007	11.95	12.40	11.89	12.37	12,379,176	+0.49(+4.08%)
Sep 17, 2007	11.91	11.94	11.80	11.88	8,567,721	-0.30(-2.44%)
Sep 14, 2007	12.11	12.22	12.00	12.18	11,627,094	+0.10(+0.80%)
Sep 13, 2007	12.10	12.12	11.97	12.08	5,445,492	+0.21(+1.74%)
Sep 12, 2007	11.74	11.97	11.74	11.88	8,824,683	+0.20(+1.71%)
Sep 11, 2007	11.54	11.70	11.52	11.68	5,993,869	+0.18(+1.53%)
Sep 10, 2007	11.52	11.61	11.28	11.50	13,902,067	+0.33(+2.93%)
Sep 07, 2007	11.21	11.25	11.09	11.17	8,329,885	-0.23(-2.02%)
Sep 06, 2007	11.36	11.43	11.26	11.40	7,443,231	+0.15(+1.29%)
Sep 05, 2007	11.37	11.37	11.20	11.26	4,519,816	-0.12(-1.01%)
Sep 04, 2007	11.21	11.46	11.21	11.37	8,544,610	+0.19(+1.74%)
Aug 31, 2007	11.20	11.30	11.15	11.18	10,430,596	+0.33(+3.02%)
Aug 30, 2007	10.84	10.97	10.76	10.85	6,047,812	-0.10(-0.89%)
Aug 29, 2007	10.70	11.06	10.68	10.95	6,131,938	+0.37(+3.50%)
Aug 28, 2007	10.86	10.88	10.46	10.58	9,408,221	-0.44(-4.02%)
Aug 27, 2007	11.03	11.14	10.97	11.02	10,972,830	+0.06(+0.55%)
Aug 24, 2007	10.72	11.00	10.71	10.96	7,919,462	+0.24(+2.26%)
Aug 23, 2007	10.85	10.89	10.61	10.72	16,536,301	-0.05(-0.51%)
Aug 22, 2007	10.58	10.77	10.54	10.77	19,335,218	+0.52(+5.02%)
Aug 21, 2007	10.45	10.35	10.13	10.26	9,980,728	+0.13(+1.32%)
Aug 20, 2007	10.28	10.29	9.979	10.12	12,198,113	-0.06(-0.60%)
Aug 17, 2007	9.512	10.28	9.900	10.18	15,105,068	+0.28(+2.82%)
Aug 16, 2007	9.900	9.942	9.221	9.906	14,464,028	-0.06(-0.61%)
Aug 15, 2007	10.23	10.34	9.936	9.967	13,629,351	-0.38(-3.63%)
Aug 14, 2007	10.52	10.54	10.26	10.34	6,095,673	-0.09(-0.87%)
Aug 13, 2007	10.54	10.60	10.42	10.43	5,867,684	-0.07(-0.64%)
Aug 10, 2007	10.32	10.60	10.29	10.50	7,819,766	+0.10(+0.93%)
Aug 09, 2007	10.55	10.68	10.40	10.40	5,543,533	-0.48(-4.45%)
Aug 08, 2007	10.79	10.94	10.72	10.89	7,556,301	+0.29(+2.75%)
Aug 07, 2007	10.38	10.64	10.31	10.60	5,549,204	-0.04(-0.34%)
Aug 06, 2007	10.37	10.63	10.27	10.63	9,083,546	+0.25(+2.45%)
Aug 03, 2007	10.50	10.78	10.35	10.38	6,000,801	-0.41(-3.77%)
Aug 02, 2007	10.67	10.94	10.66	10.78	8,399,208	-0.02(-0.17%)

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.