Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.31	10.22	10.15	10.20	3,344,738	+0.05(+0.48%)
May 30, 2007	9.942	10.17	9.948	10.15	4,717,044	+0.08(+0.84%)
May 29, 2007	10.11	10.16	10.03	10.07	5,150,719	-0.08(-0.84%)
May 25, 2007	10.12	10.15	10.08	10.15	3,212,677	+0.11(+1.09%)
May 24, 2007	10.17	10.25	9.991	10.05	6,938,154	-0.13(-1.31%)
May 23, 2007	10.31	10.32	10.16	10.18	4,338,553	-0.08(-0.83%)
May 22, 2007	10.34	10.38	10.06	10.26	4,872,834	-0.07(-0.70%)
May 21, 2007	10.34	10.39	10.32	10.34	5,201,762	-0.06(-0.58%)
May 18, 2007	10.37	10.40	10.34	10.40	2,480,320	-0.03(-0.29%)
May 17, 2007	10.41	10.46	10.36	10.43	4,790,710	+0.01(+0.12%)
May 16, 2007	10.38	10.42	10.31	10.42	4,725,785	+0.10(+1.00%)
May 15, 2007	10.34	10.42	10.28	10.31	8,010,906	-0.02(-0.23%)
May 14, 2007	10.46	10.46	10.31	10.34	12,800,961	-0.17(-1.62%)
May 11, 2007	10.28	10.58	10.27	10.51	24,483,716	+0.38(+3.77%)
May 10, 2007	10.38	10.31	10.11	10.12	6,687,324	-0.26(-2.51%)
May 09, 2007	10.29	10.39	10.29	10.38	9,760,065	+0.15(+1.48%)
May 08, 2007	10.22	10.25	10.17	10.23	2,190,962	-0.10(-1.00%)
May 07, 2007	10.35	10.38	10.31	10.34	2,723,325	-0.02(-0.18%)
May 04, 2007	10.37	10.39	10.32	10.35	2,019,907	+0.05(+0.47%)
May 03, 2007	10.24	10.31	10.23	10.31	1,584,792	+0.16(+1.61%)
May 02, 2007	10.03	10.17	10.03	10.14	2,488,096	+0.21(+2.07%)
May 01, 2007	9.882	9.936	9.827	9.936	1,401,865	+0.04(+0.43%)
Apr 30, 2007	10.02	10.02	9.851	9.894	3,873,813	-0.16(-1.57%)
Apr 27, 2007	10.08	10.15	10.04	10.05	1,301,914	-0.10(-0.96%)
Apr 26, 2007	10.15	10.18	10.09	10.15	2,940,108	+0.01(+0.06%)
Apr 25, 2007	10.07	10.17	10.05	10.14	2,784,647	+0.09(+0.90%)
Apr 24, 2007	10.08	10.09	9.960	10.05	3,630,388	-0.02(-0.18%)
Apr 23, 2007	10.09	10.14	10.03	10.07	3,731,716	-0.01(-0.06%)
Apr 20, 2007	10.09	10.15	10.01	10.08	5,581,162	+0.11(+1.09%)
Apr 19, 2007	9.912	10.02	9.863	9.967	5,342,311	-0.14(-1.38%)
Apr 18, 2007	10.08	10.12	10.04	10.11	2,735,432	-0.04(-0.42%)
Apr 17, 2007	10.17	10.23	10.12	10.15	4,370,154	-0.09(-0.89%)
Apr 16, 2007	10.22	10.28	10.19	10.24	4,147,066	+0.12(+1.14%)
Apr 13, 2007	10.11	10.12	10.01	10.12	1,629,915	-0.08(-0.83%)
Apr 12, 2007	10.09	10.21	10.02	10.21	4,683,402	+0.10(+1.02%)
Apr 11, 2007	10.16	10.18	10.03	10.11	6,121,491	-0.08(-0.77%)
Apr 10, 2007	10.11	10.22	10.11	10.18	2,666,711	+0.04(+0.36%)
Apr 09, 2007	10.17	10.19	10.13	10.15	2,872,542	+0.05(+0.54%)
Apr 05, 2007	10.14	10.14	10.03	10.09	1,296,525	+0.02(+0.18%)
Apr 04, 2007	10.08	10.09	10.03	10.08	3,179,951	+0.02(+0.18%)
Apr 03, 2007	9.948	10.08	9.948	10.06	3,328,738	+0.19(+1.97%)
Apr 02, 2007	9.815	9.863	9.760	9.863	9,463,645	+0.13(+1.31%)
Mar 30, 2007	9.785	9.851	9.682	9.736	3,892,215	-0.04(-0.37%)
Mar 29, 2007	9.791	9.821	9.712	9.773	2,666,784	+0.12(+1.19%)
Mar 28, 2007	9.657	9.669	9.579	9.657	2,273,208	-0.06(-0.62%)
Mar 27, 2007	9.736	9.742	9.688	9.718	2,445,486	-0.12(-1.23%)
Mar 26, 2007	9.791	9.839	9.688	9.839	2,726,340	+0.09(+0.93%)
Mar 23, 2007	9.754	9.807	9.736	9.748	1,553,851	-0.02(-0.25%)
Mar 22, 2007	9.815	9.827	9.736	9.773	2,996,524	-0.04(-0.37%)
Mar 21, 2007	9.645	9.918	9.488	9.809	5,147,337	+0.23(+2.41%)
Mar 20, 2007	9.506	9.609	9.506	9.579	5,238,721	+0.03(+0.32%)
Mar 19, 2007	9.469	9.560	9.457	9.548	3,929,659	+0.23(+2.47%)
Mar 16, 2007	9.385	9.421	9.300	9.318	2,283,930	-0.09(-0.97%)
Mar 15, 2007	9.360	9.457	9.348	9.409	3,678,107	-0.04(-0.39%)
Mar 14, 2007	9.294	9.445	9.166	9.445	5,714,608	+0.14(+1.50%)
Mar 13, 2007	9.609	9.598	9.294	9.306	8,221,884	-0.30(-3.15%)
Mar 12, 2007	9.591	9.651	9.572	9.609	2,870,005	+0.01(+0.06%)
Mar 09, 2007	9.609	9.651	9.530	9.603	4,623,779	+0.16(+1.73%)
Mar 08, 2007	9.488	9.518	9.427	9.439	4,236,141	+0.12(+1.24%)
Mar 07, 2007	9.360	9.410	9.312	9.324	1,886,724	-0.05(-0.52%)
Mar 06, 2007	9.312	9.445	9.263	9.372	5,733,083	+0.39(+4.32%)
Mar 05, 2007	8.881	9.203	8.851	8.984	16,272,053	-0.29(-3.14%)
Mar 02, 2007	9.378	9.488	9.257	9.275	14,969,259	-0.10(-1.10%)

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.