Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.607	8.680	8.607	8.680	2,131,956	+0.07(+0.85%)
Apr 27, 2006	8.613	8.662	8.541	8.607	4,187,088	-0.04(-0.42%)
Apr 26, 2006	8.650	8.662	8.613	8.644	2,116,954	+0.08(+0.99%)
Apr 25, 2006	8.632	8.638	8.559	8.559	1,303,869	-0.12(-1.33%)
Apr 24, 2006	8.680	8.692	8.644	8.674	1,415,973	-0.09(-1.04%)
Apr 21, 2006	8.765	8.783	8.741	8.765	2,572,130	+0.02(+0.28%)
Apr 20, 2006	8.729	8.765	8.686	8.741	2,184,546	+0.05(+0.56%)
Apr 19, 2006	8.686	8.704	8.607	8.692	1,358,438	-0.04(-0.42%)
Apr 18, 2006	8.559	8.747	8.559	8.729	2,127,999	+0.22(+2.57%)
Apr 17, 2006	8.522	8.559	8.504	8.510	2,287,748	+0.02(+0.21%)
Apr 13, 2006	8.474	8.528	8.468	8.492	944,312	+0.02(+0.21%)
Apr 12, 2006	8.468	8.498	8.438	8.474	726,863	+0.00(+0.00%)
Apr 11, 2006	8.559	8.565	8.444	8.474	1,202,151	-0.08(-0.92%)
Apr 10, 2006	8.541	8.559	8.492	8.553	2,019,192	+0.08(+1.00%)
Apr 07, 2006	8.510	8.547	8.431	8.468	1,442,516	-0.02(-0.21%)
Apr 06, 2006	8.510	8.541	8.462	8.486	2,585,318	+0.08(+0.94%)
Apr 05, 2006	8.401	8.425	8.365	8.407	1,547,366	+0.04(+0.51%)
Apr 04, 2006	8.353	8.425	8.340	8.365	1,963,800	+0.05(+0.66%)
Apr 03, 2006	8.353	8.383	8.310	8.310	2,123,548	+0.13(+1.56%)
Mar 31, 2006	8.237	8.243	8.171	8.183	473,310	-0.07(-0.88%)
Mar 30, 2006	8.249	8.292	8.219	8.256	777,145	+0.02(+0.29%)
Mar 29, 2006	8.201	8.256	8.165	8.231	1,133,570	+0.07(+0.89%)
Mar 28, 2006	8.243	8.256	8.158	8.158	499,357	-0.06(-0.74%)
Mar 27, 2006	8.207	8.249	8.207	8.219	1,167,036	+0.04(+0.52%)
Mar 24, 2006	8.140	8.195	8.140	8.177	1,088,728	+0.01(+0.07%)
Mar 23, 2006	8.128	8.171	8.116	8.171	901,613	+0.05(+0.67%)
Mar 22, 2006	8.061	8.116	8.037	8.116	816,381	-0.03(-0.37%)
Mar 21, 2006	8.171	8.201	8.098	8.146	2,108,546	-0.02(-0.30%)
Mar 20, 2006	8.165	8.177	8.146	8.171	357,744	+0.02(+0.30%)
Mar 17, 2006	8.158	8.171	8.122	8.146	1,042,238	+0.02(+0.30%)
Mar 16, 2006	8.116	8.146	8.110	8.122	1,001,023	-0.01(-0.07%)
Mar 15, 2006	8.080	8.128	8.068	8.128	790,828	+0.04(+0.53%)
Mar 14, 2006	7.952	8.086	7.952	8.086	4,480,043	+0.07(+0.91%)
Mar 13, 2006	7.983	8.019	7.983	8.013	795,279	+0.02(+0.23%)
Mar 10, 2006	7.946	8.019	7.916	7.995	589,700	+0.08(+1.00%)
Mar 09, 2006	7.940	7.977	7.916	7.916	2,038,481	-0.05(-0.61%)
Mar 08, 2006	7.867	7.964	7.850	7.964	2,078,212	+0.10(+1.23%)
Mar 07, 2006	7.934	7.958	7.855	7.867	2,710,776	-0.20(-2.48%)
Mar 06, 2006	8.116	8.128	8.025	8.068	1,153,683	-0.04(-0.45%)
Mar 03, 2006	8.128	8.177	8.092	8.104	2,707,314	-0.05(-0.67%)
Mar 02, 2006	8.140	8.171	8.104	8.158	646,247	+0.05(+0.60%)
Mar 01, 2006	8.068	8.152	8.061	8.110	588,711	+0.05(+0.60%)
Feb 28, 2006	8.171	8.092	8.025	8.061	1,381,518	-0.11(-1.34%)
Feb 27, 2006	8.128	8.183	8.128	8.171	3,917,049	+0.05(+0.60%)
Feb 24, 2006	8.068	8.128	8.061	8.122	1,097,960	+0.04(+0.53%)
Feb 23, 2006	8.104	8.110	8.055	8.080	866,004	+0.10(+1.22%)
Feb 22, 2006	7.946	8.037	7.946	7.983	1,462,299	-0.01(-0.08%)
Feb 21, 2006	8.031	8.031	7.958	7.989	1,049,657	+0.07(+0.92%)
Feb 17, 2006	7.910	7.946	7.892	7.916	411,323	-0.05(-0.61%)
Feb 16, 2006	7.952	7.970	7.916	7.964	727,357	+0.03(+0.38%)
Feb 15, 2006	7.892	7.952	7.886	7.934	669,162	-0.05(-0.61%)
Feb 14, 2006	7.892	7.989	7.861	7.983	1,391,739	+0.20(+2.57%)
Feb 13, 2006	7.886	7.886	7.764	7.782	1,672,824	-0.12(-1.46%)
Feb 10, 2006	7.916	7.928	7.831	7.898	1,416,963	-0.05(-0.61%)
Feb 09, 2006	7.855	7.977	7.855	7.946	907,383	-0.02(-0.23%)
Feb 08, 2006	7.904	7.970	7.861	7.964	2,051,340	+0.07(+0.92%)
Feb 07, 2006	7.940	7.970	7.886	7.892	746,811	-0.05(-0.61%)
Feb 06, 2006	7.964	7.989	7.916	7.940	1,094,993	+0.03(+0.38%)
Feb 03, 2006	7.892	7.928	7.837	7.910	1,361,570	-0.05(-0.69%)
Feb 02, 2006	8.007	8.037	7.922	7.964	2,494,316	-0.12(-1.50%)

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.