Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	10.91	10.98	10.86	10.88	6,179,446	-0.04(-0.39%)
Mar 28, 2008	11.02	11.02	10.87	10.92	10,071,658	+0.11(+1.01%)
Mar 27, 2008	10.83	10.95	10.74	10.82	13,407,533	+0.10(+0.91%)
Mar 26, 2008	10.75	10.84	10.62	10.72	13,337,582	-0.05(-0.51%)
Mar 25, 2008	10.74	10.86	10.65	10.77	12,069,567	+0.22(+2.13%)
Mar 24, 2008	10.37	10.73	10.37	10.55	10,263,869	+0.15(+1.44%)
Mar 21, 2008	10.12	10.43	10.05	10.40	13,264,893	+0.00(+0.00%)
Mar 20, 2008	10.12	10.43	10.05	10.40	13,263,903	+0.21(+2.04%)
Mar 19, 2008	10.46	10.54	10.19	10.19	14,008,036	-0.49(-4.60%)
Mar 18, 2008	10.37	10.68	10.34	10.68	17,460,380	+0.47(+4.63%)
Mar 17, 2008	10.05	10.34	10.02	10.21	13,241,487	-0.14(-1.35%)
Mar 14, 2008	10.77	10.77	10.29	10.35	30,651,080	-0.41(-3.78%)
Mar 13, 2008	10.54	10.89	10.54	10.75	16,001,739	-0.19(-1.72%)
Mar 12, 2008	11.11	11.19	10.92	10.94	14,254,423	-0.33(-2.96%)
Mar 11, 2008	11.03	11.29	10.86	11.28	20,399,222	+0.77(+7.33%)
Mar 10, 2008	10.69	10.77	10.43	10.51	15,545,382	-0.08(-0.80%)
Mar 07, 2008	10.67	10.85	10.51	10.59	13,776,050	-0.21(-1.96%)
Mar 06, 2008	11.08	11.10	10.79	10.80	10,262,848	-0.38(-3.42%)
Mar 05, 2008	11.09	11.26	11.04	11.19	12,777,797	+0.15(+1.32%)
Mar 04, 2008	11.04	11.14	10.86	11.04	15,766,169	-0.24(-2.14%)
Mar 03, 2008	11.25	11.34	11.09	11.28	23,417,154	+0.09(+0.80%)
Feb 29, 2008	11.42	11.53	11.15	11.19	16,716,037	-0.36(-3.10%)
Feb 28, 2008	11.69	11.69	11.53	11.55	7,955,077	-0.12(-0.99%)
Feb 27, 2008	11.45	11.72	11.45	11.66	12,386,482	+0.18(+1.53%)
Feb 26, 2008	11.28	11.53	11.28	11.49	9,203,713	+0.19(+1.66%)
Feb 25, 2008	11.13	11.30	11.00	11.30	13,877,728	+0.08(+0.70%)
Feb 22, 2008	11.19	11.23	10.96	11.22	8,073,201	+0.07(+0.60%)
Feb 21, 2008	11.43	11.48	11.12	11.15	14,378,156	-0.40(-3.46%)
Feb 20, 2008	11.40	11.63	11.30	11.55	10,724,211	-0.01(-0.05%)
Feb 19, 2008	11.69	11.72	11.50	11.56	12,099,635	-0.08(-0.68%)
Feb 18, 2008	11.49	11.64	11.43	11.64	0	+0.00(+0.00%)
Feb 15, 2008	11.49	11.64	11.43	11.64	8,323,221	+0.25(+2.18%)
Feb 14, 2008	11.73	11.77	11.39	11.39	14,198,406	-0.22(-1.88%)
Feb 13, 2008	11.55	11.68	11.37	11.61	13,356,588	+0.14(+1.22%)
Feb 12, 2008	11.49	11.68	11.36	11.47	13,283,844	+0.08(+0.69%)
Feb 11, 2008	11.20	11.40	11.07	11.39	11,789,427	+0.00(+0.00%)
Feb 08, 2008	11.32	11.46	11.25	11.39	9,797,614	-0.05(-0.48%)
Feb 07, 2008	11.15	11.48	11.09	11.45	8,636,193	+0.19(+1.67%)
Feb 06, 2008	11.57	11.64	11.20	11.26	12,787,867	-0.19(-1.64%)
Feb 05, 2008	11.82	11.85	11.45	11.45	11,107,377	-0.59(-4.89%)
Feb 04, 2008	12.16	12.19	11.96	12.03	8,165,584	-0.15(-1.24%)
Feb 01, 2008	11.89	12.19	11.86	12.19	17,103,410	+0.06(+0.50%)
Jan 31, 2008	11.66	12.31	11.66	12.12	17,892,316	+0.25(+2.09%)
Jan 30, 2008	11.88	12.32	11.84	11.88	18,614,394	-0.32(-2.59%)
Jan 29, 2008	12.20	12.26	12.02	12.19	7,562,030	-0.04(-0.35%)
Jan 28, 2008	11.92	12.25	11.75	12.23	11,127,719	+0.08(+0.65%)
Jan 25, 2008	12.34	12.46	11.99	12.15	20,885,012	+0.15(+1.26%)
Jan 24, 2008	11.79	12.10	11.74	12.00	30,453,842	-0.01(-0.10%)
Jan 23, 2008	11.37	12.11	11.16	12.02	29,155,358	+0.13(+1.12%)
Jan 22, 2008	11.32	12.14	11.18	11.88	32,473,308	-0.21(-1.75%)
Jan 21, 2008	12.15	12.25	11.83	12.09	0	+0.00(+0.00%)
Jan 18, 2008	12.15	12.25	11.83	12.09	20,985,744	+0.41(+3.53%)
Jan 17, 2008	12.22	12.25	11.59	11.68	24,234,246	-0.38(-3.17%)
Jan 16, 2008	12.14	12.33	11.85	12.06	19,887,196	-0.39(-3.12%)
Jan 15, 2008	12.58	12.65	12.37	12.45	15,331,110	-0.64(-4.86%)
Jan 14, 2008	13.05	13.15	12.97	13.09	7,546,830	+0.05(+0.42%)
Jan 11, 2008	13.09	13.22	12.98	13.03	20,319,838	-0.50(-3.67%)
Jan 10, 2008	13.22	13.66	13.09	13.53	28,900,592	+0.08(+0.63%)
Jan 09, 2008	13.28	13.57	13.16	13.45	25,785,838	+0.44(+3.40%)
Jan 08, 2008	13.36	13.43	12.97	13.00	13,405,166	-0.34(-2.54%)
Jan 07, 2008	13.33	13.42	13.14	13.34	20,694,178	+0.35(+2.71%)
Jan 04, 2008	13.17	13.19	12.85	12.99	12,650,415	-0.22(-1.65%)
Jan 03, 2008	13.17	13.26	13.08	13.21	9,912,543	+0.00(+0.00%)
Jan 02, 2008	13.37	13.45	12.97	13.21	12,461,857	-0.08(-0.64%)

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.