Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.166	8.087	8.021	8.057	1,382,300	-0.11(-1.34%)
Feb 27, 2006	8.124	8.178	8.124	8.166	3,919,267	+0.05(+0.60%)
Feb 24, 2006	8.063	8.124	8.057	8.117	1,098,582	+0.04(+0.53%)
Feb 23, 2006	8.099	8.105	8.051	8.075	866,494	+0.10(+1.22%)
Feb 22, 2006	7.942	8.033	7.942	7.978	1,463,127	-0.01(-0.08%)
Feb 21, 2006	8.027	8.027	7.954	7.984	1,050,251	+0.07(+0.92%)
Feb 17, 2006	7.905	7.942	7.887	7.911	411,556	-0.05(-0.61%)
Feb 16, 2006	7.948	7.966	7.911	7.960	727,769	+0.03(+0.38%)
Feb 15, 2006	7.887	7.948	7.881	7.930	669,541	-0.05(-0.61%)
Feb 14, 2006	7.887	7.984	7.857	7.978	1,392,527	+0.20(+2.57%)
Feb 13, 2006	7.881	7.881	7.760	7.778	1,673,771	-0.12(-1.46%)
Feb 10, 2006	7.911	7.923	7.827	7.893	1,417,765	-0.05(-0.61%)
Feb 09, 2006	7.851	7.972	7.851	7.942	907,897	-0.02(-0.23%)
Feb 08, 2006	7.899	7.966	7.857	7.960	2,052,501	+0.07(+0.92%)
Feb 07, 2006	7.936	7.966	7.881	7.887	747,234	-0.05(-0.61%)
Feb 06, 2006	7.960	7.984	7.911	7.936	1,095,613	+0.03(+0.38%)
Feb 03, 2006	7.887	7.923	7.833	7.905	1,362,341	-0.05(-0.69%)
Feb 02, 2006	8.002	8.033	7.917	7.960	2,495,728	-0.12(-1.50%)
Feb 01, 2006	8.087	8.099	8.021	8.081	5,110,883	-0.05(-0.60%)
Jan 31, 2006	8.451	8.451	8.093	8.130	1,889,693	-0.05(-0.59%)
Jan 30, 2006	8.184	8.196	8.136	8.178	2,239,228	-0.01(-0.07%)
Jan 27, 2006	8.105	8.233	8.087	8.184	2,101,162	+0.17(+2.12%)
Jan 26, 2006	8.002	8.039	8.002	8.014	1,561,108	+0.04(+0.53%)
Jan 25, 2006	8.027	8.033	7.972	7.972	1,160,109	-0.04(-0.45%)
Jan 24, 2006	7.948	8.008	7.948	8.008	1,390,383	+0.07(+0.84%)
Jan 23, 2006	7.893	7.942	7.881	7.942	818,988	+0.04(+0.46%)
Jan 20, 2006	8.051	8.051	7.881	7.905	1,203,492	-0.18(-2.18%)
Jan 19, 2006	8.057	8.081	8.021	8.081	2,244,506	+0.10(+1.29%)
Jan 18, 2006	7.851	7.978	7.851	7.978	2,151,308	+0.00(+0.00%)
Jan 17, 2006	7.899	7.984	7.881	7.978	1,482,756	-0.12(-1.50%)
Jan 13, 2006	8.063	8.105	8.051	8.099	1,944,458	+0.08(+0.98%)
Jan 12, 2006	8.093	8.093	8.002	8.021	1,673,771	-0.05(-0.68%)
Jan 11, 2006	8.057	8.087	8.021	8.075	2,604,432	+0.03(+0.38%)
Jan 10, 2006	8.075	8.093	8.002	8.045	2,336,879	-0.01(-0.08%)
Jan 09, 2006	8.051	8.069	8.027	8.051	3,212,776	+0.12(+1.53%)
Jan 06, 2006	7.954	7.966	7.881	7.930	2,086,812	+0.10(+1.24%)
Jan 05, 2006	7.869	7.917	7.833	7.833	957,053	-0.04(-0.54%)
Jan 04, 2006	7.827	7.875	7.808	7.875	2,213,660	+0.12(+1.56%)
Jan 03, 2006	7.675	7.784	7.657	7.754	2,186,113	+0.10(+1.35%)
Dec 30, 2005	7.669	7.669	7.596	7.651	1,107,490	-0.08(-1.10%)
Dec 29, 2005	7.772	7.778	7.717	7.736	608,014	-0.04(-0.47%)
Dec 28, 2005	7.772	7.772	7.736	7.772	1,009,673	+0.00(+0.00%)
Dec 27, 2005	7.820	7.833	7.736	7.772	492,217	-0.04(-0.47%)
Dec 23, 2005	7.820	7.881	7.760	7.808	375,761	-0.18(-2.20%)
Dec 22, 2005	8.014	8.014	7.966	7.984	601,251	+0.01(+0.15%)
Dec 21, 2005	7.972	8.014	7.960	7.972	1,179,409	+0.02(+0.23%)
Dec 20, 2005	7.899	7.960	7.899	7.954	642,984	+0.03(+0.38%)
Dec 19, 2005	7.875	7.966	7.905	7.923	1,380,980	+0.05(+0.62%)
Dec 16, 2005	7.905	7.905	7.851	7.875	393,741	-0.04(-0.46%)
Dec 15, 2005	7.905	7.923	7.863	7.911	603,230	+0.04(+0.46%)
Dec 14, 2005	7.869	7.893	7.845	7.875	1,178,749	+0.01(+0.08%)
Dec 13, 2005	7.857	7.881	7.808	7.869	678,284	+0.00(+0.00%)
Dec 12, 2005	7.839	7.881	7.839	7.869	751,028	+0.04(+0.46%)
Dec 09, 2005	7.802	7.851	7.790	7.833	408,421	+0.02(+0.31%)
Dec 08, 2005	7.808	7.820	7.772	7.808	456,588	-0.04(-0.54%)
Dec 07, 2005	7.881	7.887	7.820	7.851	523,063	+0.00(+0.00%)
Dec 06, 2005	7.827	7.881	7.827	7.851	558,528	+0.00(+0.00%)
Dec 05, 2005	7.875	7.911	7.839	7.851	557,044	-0.05(-0.61%)
Dec 02, 2005	7.869	7.911	7.869	7.899	705,006	+0.00(+0.00%)

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.