Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	7.212	7.255	7.139	7.200	17,058,028	+0.15(+2.15%)
Apr 29, 2009	6.933	7.097	6.891	7.048	24,740,374	+0.25(+3.75%)
Apr 28, 2009	6.806	6.866	6.751	6.794	6,935,530	-0.17(-2.44%)
Apr 27, 2009	6.976	7.036	6.903	6.964	13,648,575	-0.20(-2.79%)
Apr 24, 2009	7.152	7.236	7.097	7.164	7,155,623	+0.12(+1.64%)
Apr 23, 2009	7.091	7.097	6.976	7.048	8,071,837	+0.07(+1.04%)
Apr 22, 2009	6.982	7.067	6.866	6.976	13,036,013	-0.07(-0.95%)
Apr 21, 2009	6.915	7.085	6.860	7.042	11,474,255	+0.12(+1.75%)
Apr 20, 2009	7.085	7.139	6.879	6.921	9,650,326	-0.22(-3.14%)
Apr 17, 2009	7.139	7.164	7.073	7.146	8,354,852	+0.01(+0.17%)
Apr 16, 2009	7.061	7.158	7.000	7.133	22,890,212	+0.07(+1.03%)
Apr 15, 2009	6.964	7.079	6.915	7.061	6,793,267	+0.12(+1.66%)
Apr 14, 2009	7.006	7.042	6.915	6.945	10,092,779	-0.05(-0.69%)
Apr 13, 2009	6.885	7.048	6.885	6.994	8,477,242	+0.08(+1.23%)
Apr 09, 2009	6.866	6.933	6.830	6.909	10,959,041	+0.20(+2.98%)
Apr 08, 2009	6.721	6.763	6.624	6.709	19,331,594	+0.08(+1.19%)
Apr 07, 2009	6.715	6.745	6.624	6.630	6,883,143	-0.16(-2.32%)
Apr 06, 2009	6.751	6.794	6.660	6.788	9,294,689	+0.04(+0.54%)
Apr 03, 2009	6.666	6.751	6.630	6.751	6,896,025	+0.10(+1.55%)
Apr 02, 2009	6.587	6.775	6.569	6.648	20,036,750	+0.35(+5.59%)
Apr 01, 2009	6.193	6.327	6.133	6.296	12,868,444	+0.13(+2.06%)
Mar 31, 2009	6.223	6.260	6.133	6.169	9,897,862	+0.03(+0.49%)
Mar 30, 2009	6.199	6.223	6.078	6.139	9,431,367	-0.33(-5.15%)
Mar 26, 2009	6.442	6.478	6.393	6.472	11,697,639	+0.12(+1.81%)
Mar 25, 2009	6.345	6.442	6.207	6.357	9,087,088	+0.00(+0.00%)
Mar 24, 2009	6.393	6.466	6.314	6.357	9,541,202	-0.10(-1.60%)
Mar 23, 2009	6.284	6.460	6.272	6.460	12,688,233	+0.52(+8.78%)
Mar 20, 2009	5.993	6.017	5.872	5.938	5,980,879	-0.10(-1.61%)
Mar 19, 2009	6.084	6.133	5.975	6.035	8,490,333	-0.04(-0.60%)
Mar 18, 2009	5.920	6.120	5.878	6.072	9,029,074	+0.03(+0.50%)
Mar 17, 2009	5.853	6.054	5.853	6.042	5,489,410	+0.18(+3.00%)
Mar 16, 2009	5.926	6.011	5.860	5.866	8,599,313	+0.07(+1.26%)
Mar 13, 2009	5.793	5.860	5.714	5.793	0	+0.05(+0.95%)
Mar 12, 2009	5.593	5.787	5.550	5.738	10,044,205	+0.13(+2.38%)
Mar 11, 2009	5.599	5.647	5.526	5.605	6,919,730	+0.02(+0.33%)
Mar 10, 2009	5.435	5.635	5.435	5.587	12,627,959	+0.26(+4.90%)
Mar 09, 2009	5.314	5.453	5.295	5.326	13,705,440	-0.15(-2.77%)
Mar 06, 2009	5.593	5.593	5.356	5.477	0	-0.06(-1.10%)
Mar 05, 2009	5.599	5.678	5.520	5.538	4,647,632	-0.26(-4.50%)
Mar 04, 2009	5.756	5.944	5.738	5.799	8,730,373	+0.28(+5.06%)
Mar 02, 2009	5.714	5.720	5.508	5.520	11,378,043	-0.32(-5.41%)
Feb 27, 2009	5.793	5.920	5.775	5.835	0	+0.04(+0.63%)
Feb 26, 2009	5.957	5.993	5.799	5.799	5,819,164	-0.14(-2.35%)
Feb 25, 2009	5.914	6.035	5.823	5.938	7,176,872	-0.08(-1.31%)
Feb 24, 2009	5.793	6.040	5.793	6.017	13,362,515	+0.25(+4.42%)
Feb 23, 2009	5.920	5.951	5.717	5.763	12,459,539	-0.04(-0.63%)
Feb 20, 2009	5.750	5.853	5.666	5.799	6,388,262	-0.07(-1.14%)
Feb 19, 2009	5.951	5.990	5.811	5.866	5,745,462	+0.02(+0.42%)
Feb 18, 2009	5.884	5.920	5.787	5.841	5,906,668	+0.13(+2.23%)
Feb 17, 2009	5.750	5.805	5.696	5.714	11,316,458	-0.19(-3.29%)
Feb 13, 2009	5.975	6.005	5.908	5.908	3,389,589	-0.02(-0.31%)
Feb 12, 2009	5.835	5.957	5.769	5.926	6,824,512	-0.05(-0.81%)
Feb 11, 2009	5.914	6.035	5.884	5.975	6,549,265	+0.10(+1.76%)
Feb 10, 2009	6.133	6.145	5.823	5.872	9,392,012	-0.31(-5.00%)
Feb 09, 2009	6.175	6.193	6.078	6.181	4,814,627	-0.02(-0.29%)
Feb 06, 2009	6.042	6.223	6.005	6.199	8,452,724	+0.24(+4.07%)
Feb 05, 2009	5.932	6.060	5.823	5.957	8,093,112	-0.01(-0.10%)
Feb 04, 2009	6.054	6.126	5.963	5.963	12,726,690	-0.02(-0.30%)
Feb 03, 2009	5.981	6.060	5.890	5.981	7,888,324	-0.10(-1.60%)

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.