Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	7.673	7.673	7.600	7.655	1,106,863	-0.08(-1.10%)
Dec 29, 2005	7.776	7.782	7.722	7.740	607,670	-0.04(-0.47%)
Dec 28, 2005	7.776	7.776	7.740	7.776	1,009,101	+0.00(+0.00%)
Dec 27, 2005	7.825	7.837	7.740	7.776	491,939	-0.04(-0.47%)
Dec 23, 2005	7.825	7.886	7.764	7.813	375,548	-0.18(-2.20%)
Dec 22, 2005	8.019	8.019	7.970	7.989	600,911	+0.01(+0.15%)
Dec 21, 2005	7.977	8.019	7.964	7.977	1,178,741	+0.02(+0.23%)
Dec 20, 2005	7.904	7.964	7.904	7.958	642,620	+0.03(+0.38%)
Dec 19, 2005	7.879	7.970	7.910	7.928	1,380,199	+0.05(+0.62%)
Dec 16, 2005	7.910	7.910	7.855	7.879	393,518	-0.04(-0.46%)
Dec 15, 2005	7.910	7.928	7.867	7.916	602,889	+0.04(+0.46%)
Dec 14, 2005	7.873	7.898	7.849	7.879	1,178,082	+0.01(+0.08%)
Dec 13, 2005	7.861	7.886	7.813	7.873	677,900	+0.00(+0.00%)
Dec 12, 2005	7.843	7.886	7.843	7.873	750,602	+0.04(+0.46%)
Dec 09, 2005	7.807	7.855	7.795	7.837	408,190	+0.02(+0.31%)
Dec 08, 2005	7.813	7.825	7.776	7.813	456,329	-0.04(-0.54%)
Dec 07, 2005	7.886	7.892	7.825	7.855	522,767	+0.00(+0.00%)
Dec 06, 2005	7.831	7.886	7.831	7.855	558,212	+0.00(+0.00%)
Dec 05, 2005	7.879	7.916	7.843	7.855	556,728	-0.05(-0.61%)
Dec 02, 2005	7.873	7.916	7.873	7.904	704,607	+0.00(+0.00%)
Dec 01, 2005	7.886	7.922	7.855	7.904	631,739	+0.09(+1.16%)
Nov 30, 2005	7.825	7.849	7.795	7.813	839,297	-0.07(-0.85%)
Nov 29, 2005	7.916	7.916	7.837	7.879	737,249	-0.01(-0.15%)
Nov 28, 2005	7.916	7.922	7.861	7.892	1,189,787	+0.00(+0.00%)
Nov 25, 2005	7.940	7.940	7.886	7.892	312,572	-0.02(-0.31%)
Nov 23, 2005	7.867	7.928	7.843	7.916	890,897	+0.14(+1.79%)
Nov 22, 2005	7.734	7.782	7.710	7.776	703,453	-0.01(-0.16%)
Nov 21, 2005	7.746	7.795	7.722	7.788	435,227	-0.01(-0.08%)
Nov 18, 2005	7.807	7.807	7.740	7.795	760,329	+0.04(+0.55%)
Nov 17, 2005	7.613	7.758	7.613	7.752	610,802	+0.08(+1.11%)
Nov 16, 2005	7.655	7.716	7.619	7.667	506,941	+0.02(+0.24%)
Nov 15, 2005	7.631	7.685	7.594	7.649	675,757	+0.01(+0.08%)
Nov 14, 2005	7.697	7.782	7.637	7.643	546,507	-0.12(-1.49%)
Nov 11, 2005	7.801	7.825	7.582	7.758	403,245	+0.07(+0.87%)
Nov 10, 2005	7.655	7.716	7.619	7.691	440,503	+0.04(+0.48%)
Nov 09, 2005	7.679	7.685	7.625	7.655	604,043	+0.05(+0.64%)
Nov 08, 2005	7.582	7.625	7.576	7.606	396,815	+0.00(+0.00%)
Nov 07, 2005	7.588	7.631	7.582	7.606	626,299	-0.11(-1.42%)
Nov 04, 2005	7.764	7.782	7.655	7.716	467,540	-0.05(-0.63%)
Nov 03, 2005	7.801	7.825	7.752	7.764	796,104	-0.02(-0.31%)
Nov 02, 2005	7.734	7.801	7.729	7.788	804,017	+0.05(+0.71%)
Nov 01, 2005	7.746	7.746	7.704	7.734	771,540	+0.07(+0.95%)
Oct 31, 2005	7.637	7.673	7.631	7.661	769,561	+0.08(+1.12%)
Oct 28, 2005	7.479	7.582	7.461	7.576	748,789	+0.10(+1.38%)
Oct 27, 2005	7.552	7.588	7.473	7.473	336,971	-0.15(-1.91%)
Oct 26, 2005	7.643	7.667	7.594	7.619	301,197	-0.01(-0.16%)
Oct 25, 2005	7.679	7.704	7.594	7.631	864,850	-0.06(-0.79%)
Oct 24, 2005	7.649	7.734	7.582	7.691	2,056,945	+0.04(+0.48%)
Oct 21, 2005	7.673	7.685	7.606	7.655	819,514	+0.13(+1.77%)
Oct 20, 2005	7.661	7.667	7.516	7.522	911,670	-0.18(-2.36%)
Oct 19, 2005	7.637	7.722	7.570	7.704	1,751,626	-0.01(-0.08%)
Oct 18, 2005	7.734	7.758	7.704	7.710	712,025	-0.02(-0.31%)
Oct 17, 2005	7.758	7.776	7.722	7.734	610,143	-0.06(-0.78%)
Oct 14, 2005	7.740	7.795	7.728	7.795	996,078	+0.02(+0.31%)
Oct 13, 2005	7.728	7.770	7.400	7.770	1,096,806	+0.05(+0.63%)
Oct 12, 2005	7.746	7.886	7.716	7.722	2,969,769	-0.18(-2.30%)
Oct 11, 2005	7.922	7.934	7.886	7.904	584,260	+0.01(+0.15%)
Oct 10, 2005	7.892	7.916	7.855	7.892	719,774	-0.02(-0.31%)
Oct 07, 2005	7.855	7.916	7.849	7.916	567,774	+0.14(+1.79%)
Oct 06, 2005	7.916	7.916	7.746	7.776	1,933,960	-0.14(-1.76%)
Oct 05, 2005	8.049	8.086	7.916	7.916	3,684,103	-0.25(-3.05%)
Oct 04, 2005	8.146	8.231	8.146	8.165	756,208	+0.01(+0.07%)

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.