Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.267	7.340	7.218	7.309	1,236,937	+0.12(+1.69%)
Apr 28, 2005	7.230	7.243	7.188	7.188	215,470	-0.04(-0.50%)
Apr 27, 2005	7.194	7.243	7.164	7.224	5,003,965	+0.02(+0.25%)
Apr 26, 2005	7.243	7.273	7.188	7.206	1,009,266	+0.04(+0.59%)
Apr 25, 2005	7.182	7.212	7.158	7.164	498,533	+0.07(+1.03%)
Apr 22, 2005	7.170	7.182	7.073	7.091	648,390	-0.06(-0.85%)
Apr 21, 2005	7.139	7.158	7.079	7.152	448,086	+0.22(+3.15%)
Apr 20, 2005	7.055	7.055	6.933	6.933	282,238	-0.12(-1.64%)
Apr 19, 2005	7.000	7.061	6.994	7.048	585,414	+0.07(+1.04%)
Apr 18, 2005	6.964	7.024	6.927	6.976	718,785	-0.04(-0.52%)
Apr 15, 2005	7.061	7.146	7.012	7.012	870,620	-0.08(-1.20%)
Apr 14, 2005	7.218	7.218	7.085	7.097	862,377	-0.01(-0.17%)
Apr 13, 2005	7.164	7.182	7.091	7.109	372,911	-0.01(-0.17%)
Apr 12, 2005	7.073	7.158	7.042	7.121	773,683	+0.04(+0.60%)
Apr 11, 2005	7.067	7.109	7.061	7.079	830,559	+0.01(+0.09%)
Apr 08, 2005	7.103	7.121	7.067	7.073	2,519,045	-0.04(-0.51%)
Apr 07, 2005	7.085	7.121	7.055	7.109	282,733	+0.05(+0.77%)
Apr 06, 2005	7.055	7.091	7.036	7.055	313,891	-0.02(-0.34%)
Apr 05, 2005	7.061	7.079	7.042	7.079	365,327	+0.04(+0.60%)
Apr 04, 2005	7.061	7.061	7.006	7.036	1,060,373	+0.10(+1.40%)
Apr 01, 2005	7.000	7.055	6.933	6.939	9,834,168	-0.04(-0.61%)
Mar 31, 2005	6.976	7.024	6.957	6.982	531,340	-0.05(-0.69%)
Mar 30, 2005	6.921	7.030	6.921	7.030	602,229	+0.12(+1.76%)
Mar 29, 2005	6.976	6.976	6.873	6.909	1,652,546	-0.08(-1.21%)
Mar 28, 2005	7.006	7.042	6.994	6.994	396,980	+0.01(+0.09%)
Mar 24, 2005	7.000	7.055	6.982	6.988	314,386	+0.00(+0.00%)
Mar 23, 2005	6.994	7.030	6.982	6.988	581,952	-0.05(-0.69%)
Mar 22, 2005	7.103	7.146	7.024	7.036	601,735	-0.10(-1.36%)
Mar 21, 2005	7.182	7.182	7.079	7.133	806,655	-0.01(-0.09%)
Mar 18, 2005	7.133	7.146	7.085	7.139	891,062	+0.04(+0.60%)
Mar 17, 2005	7.103	7.139	7.055	7.097	677,075	+0.07(+0.95%)
Mar 16, 2005	7.067	7.097	6.976	7.030	1,728,876	+0.01(+0.17%)
Mar 15, 2005	7.091	7.091	6.994	7.018	405,553	-0.10(-1.45%)
Mar 14, 2005	7.109	7.133	7.109	7.121	280,425	-0.02(-0.25%)
Mar 11, 2005	7.158	7.176	7.097	7.139	682,845	+0.01(+0.09%)
Mar 10, 2005	7.127	7.152	7.085	7.133	401,596	-0.01(-0.17%)
Mar 09, 2005	7.146	7.218	7.115	7.146	798,741	+0.01(+0.08%)
Mar 08, 2005	7.115	7.158	7.109	7.139	639,817	+0.02(+0.34%)
Mar 07, 2005	7.085	7.127	7.085	7.115	459,956	-0.02(-0.26%)
Mar 04, 2005	7.103	7.139	7.097	7.133	1,462,134	-0.02(-0.25%)
Mar 03, 2005	7.127	7.164	7.097	7.152	384,616	+0.02(+0.34%)
Mar 02, 2005	7.097	7.176	7.085	7.127	1,164,728	-0.16(-2.16%)
Mar 01, 2005	7.249	7.297	7.212	7.285	1,936,103	+0.06(+0.84%)
Feb 28, 2005	7.255	7.273	7.200	7.224	1,018,333	-0.07(-1.00%)
Feb 25, 2005	7.255	7.303	7.236	7.297	585,744	+0.11(+1.52%)
Feb 24, 2005	7.158	7.218	7.139	7.188	583,600	+0.09(+1.28%)
Feb 23, 2005	7.121	7.133	7.085	7.097	1,316,563	-0.01(-0.09%)
Feb 22, 2005	7.152	7.152	7.079	7.103	1,449,440	-0.01(-0.09%)
Feb 18, 2005	7.127	7.152	7.109	7.109	362,689	+0.08(+1.21%)
Feb 17, 2005	7.097	7.103	7.006	7.024	921,067	-0.09(-1.28%)
Feb 16, 2005	7.146	7.152	7.067	7.115	1,271,887	-0.02(-0.34%)
Feb 15, 2005	7.127	7.158	7.121	7.139	517,492	+0.01(+0.17%)
Feb 14, 2005	7.158	7.158	7.109	7.127	839,297	-0.01(-0.09%)
Feb 11, 2005	7.067	7.139	7.067	7.133	670,811	+0.06(+0.86%)
Feb 10, 2005	7.091	7.103	7.036	7.073	465,067	-0.01(-0.17%)
Feb 09, 2005	7.073	7.103	7.048	7.085	488,806	-0.01(-0.17%)
Feb 08, 2005	7.091	7.097	7.036	7.097	566,950	+0.05(+0.69%)
Feb 07, 2005	7.091	7.109	7.024	7.048	776,156	+0.00(+0.00%)
Feb 04, 2005	6.927	7.048	6.927	7.048	866,004	+0.12(+1.75%)
Feb 03, 2005	6.970	6.976	6.903	6.927	687,462	-0.04(-0.61%)
Feb 02, 2005	6.945	6.976	6.927	6.970	556,728	-0.02(-0.26%)

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.