Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	4.638	4.680	4.589	4.638	1,941,159	-0.02(-0.52%)
Jun 27, 2003	4.704	4.704	4.595	4.662	1,001,920	-0.02(-0.39%)
Jun 26, 2003	4.638	4.710	4.626	4.680	1,242,750	+0.08(+1.85%)
Jun 25, 2003	4.656	4.662	4.595	4.595	651,066	-0.01(-0.26%)
Jun 24, 2003	4.559	4.638	4.553	4.607	2,614,494	-0.01(-0.26%)
Jun 23, 2003	4.710	4.747	4.607	4.620	390,772	-0.13(-2.81%)
Jun 20, 2003	4.789	4.789	4.717	4.753	212,953	+0.03(+0.64%)
Jun 19, 2003	4.753	4.795	4.723	4.723	461,371	-0.05(-1.14%)
Jun 18, 2003	4.741	4.783	4.735	4.777	284,377	-0.03(-0.63%)
Jun 17, 2003	4.844	4.850	4.795	4.807	1,243,905	-0.01(-0.25%)
Jun 16, 2003	4.795	4.838	4.729	4.820	1,711,215	+0.08(+1.66%)
Jun 13, 2003	4.753	4.771	4.704	4.741	1,715,174	+0.00(+0.00%)
Jun 12, 2003	4.789	4.801	4.698	4.741	1,258,256	-0.05(-1.14%)
Jun 11, 2003	4.783	4.807	4.729	4.795	1,097,922	+0.05(+1.02%)
Jun 10, 2003	4.747	4.783	4.680	4.747	339,636	+0.10(+2.09%)
Jun 09, 2003	4.753	4.759	4.638	4.650	726,615	-0.03(-0.65%)
Jun 06, 2003	4.753	4.789	4.656	4.680	1,265,019	+0.02(+0.39%)
Jun 05, 2003	4.698	4.723	4.638	4.662	887,773	-0.06(-1.28%)
Jun 04, 2003	4.698	4.729	4.698	4.723	819,153	+0.07(+1.43%)
Jun 03, 2003	4.668	4.674	4.620	4.656	321,327	+0.02(+0.39%)
Jun 02, 2003	4.668	4.698	4.613	4.638	2,037,161	+0.02(+0.53%)
May 30, 2003	4.589	4.638	4.577	4.613	616,921	+0.06(+1.33%)
May 29, 2003	4.601	4.668	4.541	4.553	1,125,799	-0.05(-1.05%)
May 28, 2003	4.668	4.680	4.589	4.601	791,606	-0.07(-1.43%)
May 27, 2003	4.595	4.704	4.577	4.668	2,470,491	+0.13(+2.80%)
May 23, 2003	4.510	4.589	4.480	4.541	1,376,032	+0.10(+2.32%)
May 22, 2003	4.426	4.456	4.401	4.438	318,687	+0.03(+0.69%)
May 21, 2003	4.377	4.413	4.335	4.407	454,113	+0.02(+0.41%)
May 20, 2003	4.353	4.413	4.322	4.389	344,420	+0.04(+0.84%)
May 19, 2003	4.395	4.395	4.322	4.353	266,233	-0.07(-1.51%)
May 16, 2003	4.432	4.438	4.377	4.419	505,908	-0.02(-0.55%)
May 15, 2003	4.450	4.462	4.395	4.444	561,992	+0.04(+0.83%)
May 14, 2003	4.468	4.468	4.371	4.407	250,892	-0.04(-0.82%)
May 13, 2003	4.450	4.480	4.426	4.444	690,325	-0.03(-0.68%)
May 12, 2003	4.413	4.492	4.401	4.474	1,122,665	+0.07(+1.65%)
May 09, 2003	4.371	4.413	4.310	4.401	1,182,873	+0.12(+2.69%)
May 08, 2003	4.329	4.329	4.286	4.286	1,479,127	-0.02(-0.56%)
May 07, 2003	4.365	4.365	4.280	4.310	570,570	-0.01(-0.14%)
May 06, 2003	4.353	4.377	4.310	4.316	1,409,022	-0.01(-0.14%)
May 05, 2003	4.359	4.359	4.322	4.322	908,887	-0.01(-0.14%)
May 02, 2003	4.274	4.329	4.250	4.329	1,325,557	+0.12(+2.73%)
May 01, 2003	4.201	4.238	4.159	4.213	1,193,760	+0.01(+0.29%)
Apr 30, 2003	4.262	4.274	4.201	4.201	981,136	-0.05(-1.28%)
Apr 29, 2003	4.274	4.280	4.171	4.256	2,048,543	+0.13(+3.24%)
Apr 28, 2003	4.050	4.153	4.031	4.122	1,503,870	+0.14(+3.50%)
Apr 25, 2003	4.013	4.025	3.977	3.983	1,410,837	-0.04(-0.90%)
Apr 24, 2003	4.013	4.062	3.977	4.019	711,769	-0.07(-1.63%)
Apr 23, 2003	4.031	4.092	4.013	4.086	1,794,516	-0.07(-1.61%)
Apr 22, 2003	4.062	4.171	4.031	4.153	689,335	+0.09(+2.24%)
Apr 21, 2003	4.031	4.074	4.031	4.062	785,503	-0.04(-0.89%)
Apr 17, 2003	4.038	4.098	4.038	4.098	70,104	+0.04(+1.05%)
Apr 16, 2003	4.122	4.183	4.038	4.056	178,643	-0.06(-1.47%)
Apr 15, 2003	4.074	4.116	4.074	4.116	249,572	+0.01(+0.30%)
Apr 14, 2003	4.062	4.110	4.044	4.104	197,118	-0.01(-0.29%)
Apr 11, 2003	4.098	4.207	4.098	4.116	99,301	+0.03(+0.74%)
Apr 10, 2003	4.092	4.141	4.068	4.086	279,594	-0.02(-0.59%)
Apr 09, 2003	4.128	4.201	4.092	4.110	198,932	-0.16(-3.83%)
Apr 08, 2003	4.189	4.316	4.189	4.274	194,313	-0.04(-0.98%)
Apr 07, 2003	4.274	4.359	4.274	4.316	308,790	+0.04(+0.99%)
Apr 04, 2003	4.316	4.316	4.244	4.274	158,189	+0.08(+1.88%)
Apr 03, 2003	4.207	4.207	4.128	4.195	615,107	-0.04(-0.86%)
Apr 02, 2003	4.232	4.292	4.213	4.232	267,882	+0.07(+1.75%)

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.