Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.157	6.242	6.139	6.236	2,540,384	-0.04(-0.58%)
Nov 26, 2008	5.817	6.290	5.817	6.272	13,286,269	+0.45(+7.71%)
Nov 25, 2008	5.981	5.981	5.732	5.823	7,205,834	-0.05(-0.83%)
Nov 24, 2008	5.714	6.029	5.678	5.872	14,488,330	+0.12(+2.00%)
Nov 21, 2008	5.423	5.763	5.303	5.756	12,034,795	+0.59(+11.52%)
Nov 20, 2008	5.362	5.544	5.071	5.162	12,714,237	-0.23(-4.27%)
Nov 19, 2008	5.623	5.720	5.356	5.392	9,876,972	-0.33(-5.73%)
Nov 18, 2008	5.659	5.823	5.562	5.720	7,303,528	-0.10(-1.67%)
Nov 17, 2008	5.890	6.084	5.808	5.817	11,875,510	+0.02(+0.31%)
Nov 14, 2008	6.017	6.211	5.799	5.799	11,631,395	-0.58(-9.04%)
Nov 13, 2008	5.902	6.381	5.659	6.375	13,699,216	+0.50(+8.46%)
Nov 12, 2008	6.011	6.084	5.820	5.878	7,702,545	-0.22(-3.68%)
Nov 11, 2008	6.163	6.266	6.005	6.102	9,428,119	-0.42(-6.42%)
Nov 10, 2008	6.642	6.666	6.333	6.521	6,693,743	-0.16(-2.36%)
Nov 07, 2008	6.484	6.684	6.436	6.678	6,024,025	+0.61(+9.99%)
Nov 06, 2008	6.290	6.405	6.072	6.072	17,381,624	-0.30(-4.67%)
Nov 05, 2008	6.672	6.733	6.351	6.369	14,712,504	-0.40(-5.91%)
Nov 04, 2008	6.642	6.794	6.545	6.769	9,680,370	+0.41(+6.49%)
Nov 03, 2008	6.503	6.503	6.357	6.357	7,182,124	+0.04(+0.58%)
Oct 31, 2008	6.405	6.436	6.145	6.321	11,396,309	-0.16(-2.43%)
Oct 30, 2008	6.460	6.527	6.178	6.478	13,484,423	+0.50(+8.43%)
Oct 29, 2008	6.066	6.321	5.902	5.975	13,511,114	-0.21(-3.34%)
Oct 28, 2008	5.738	6.193	5.538	6.181	15,526,004	+0.90(+16.99%)
Oct 27, 2008	5.502	5.617	5.277	5.283	10,984,323	-0.54(-9.27%)
Oct 24, 2008	5.581	5.957	5.496	5.823	10,110,609	-0.38(-6.16%)
Oct 23, 2008	6.139	6.223	5.817	6.205	11,079,637	+0.12(+1.99%)
Oct 22, 2008	6.327	6.339	5.975	6.084	9,686,560	-0.44(-6.78%)
Oct 21, 2008	6.648	6.763	6.490	6.527	7,602,632	-0.41(-5.94%)
Oct 20, 2008	6.733	6.970	6.654	6.939	7,915,956	+0.38(+5.83%)
Oct 17, 2008	6.466	6.915	6.399	6.557	10,263,125	-0.22(-3.22%)
Oct 16, 2008	6.527	6.842	6.290	6.775	13,503,407	+0.46(+7.30%)
Oct 15, 2008	6.915	6.915	6.308	6.314	9,811,238	-0.89(-12.30%)
Oct 14, 2008	7.516	7.516	7.055	7.200	22,937,766	-0.23(-3.10%)
Oct 13, 2008	6.988	7.576	6.842	7.431	11,665,907	+1.03(+16.11%)
Oct 10, 2008	6.205	6.672	5.987	6.399	22,463,298	-0.02(-0.28%)
Oct 09, 2008	6.988	7.067	6.418	6.418	18,759,292	-0.55(-7.84%)
Oct 08, 2008	6.733	7.182	6.727	6.964	19,124,412	+0.11(+1.59%)
Oct 07, 2008	7.255	7.412	6.830	6.854	14,052,137	-0.33(-4.56%)
Oct 06, 2008	7.243	7.255	6.873	7.182	16,808,092	-0.32(-4.21%)
Oct 03, 2008	7.704	7.873	7.467	7.497	6,178,794	-0.13(-1.75%)
Oct 02, 2008	7.879	7.910	7.588	7.631	10,003,403	-0.47(-5.84%)
Oct 01, 2008	7.977	8.165	7.837	8.104	9,453,601	+0.09(+1.14%)
Sep 30, 2008	7.898	8.080	7.819	8.013	8,637,249	+0.49(+6.45%)
Sep 29, 2008	8.104	8.122	7.388	7.528	21,621,274	-0.91(-10.78%)
Sep 26, 2008	8.256	8.535	8.195	8.438	0	-0.13(-1.49%)
Sep 25, 2008	8.401	8.656	8.401	8.565	5,632,290	+0.22(+2.69%)
Sep 24, 2008	8.340	8.377	8.237	8.340	4,093,211	+0.01(+0.15%)
Sep 23, 2008	8.371	8.513	8.292	8.328	8,954,153	-0.18(-2.07%)
Sep 22, 2008	8.911	8.947	8.492	8.504	7,898,016	-0.45(-5.08%)
Sep 19, 2008	9.347	9.705	8.902	8.959	0	+0.16(+1.79%)
Sep 18, 2008	8.371	8.856	8.146	8.801	27,250,052	+0.59(+7.16%)
Sep 17, 2008	8.541	8.595	8.195	8.213	15,029,866	-0.68(-7.64%)
Sep 16, 2008	8.553	8.965	8.474	8.892	18,387,560	+0.30(+3.53%)
Sep 15, 2008	8.759	9.002	8.559	8.589	33,387,064	-0.55(-6.04%)
Sep 12, 2008	8.983	9.159	8.911	9.141	5,639,125	-0.01(-0.07%)
Sep 11, 2008	8.880	9.159	8.856	9.147	9,052,611	+0.05(+0.60%)
Sep 10, 2008	9.111	9.220	8.996	9.093	5,773,708	+0.08(+0.87%)
Sep 09, 2008	9.256	9.341	9.002	9.014	6,397,018	-0.31(-3.32%)
Sep 08, 2008	9.541	9.548	9.147	9.323	7,525,504	+0.18(+1.99%)
Sep 05, 2008	9.020	9.244	8.935	9.141	0	+0.07(+0.80%)
Sep 04, 2008	9.287	9.293	9.014	9.068	12,731,448	-0.39(-4.17%)
Sep 03, 2008	9.432	9.493	9.366	9.463	3,932,801	-0.08(-0.83%)

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.