Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.014	5.074	4.983	5.074	3,645,446	+0.01(+0.24%)
Jul 30, 2002	5.147	5.147	4.971	5.062	82,971	+0.01(+0.12%)
Jul 29, 2002	5.008	5.074	4.917	5.056	148,457	+0.21(+4.25%)
Jul 26, 2002	4.898	4.898	4.789	4.850	68,785	-0.15(-3.03%)
Jul 25, 2002	4.983	5.008	4.856	5.001	68,455	-0.12(-2.37%)
Jul 24, 2002	4.880	5.171	4.874	5.123	181,777	-0.02(-0.47%)
Jul 23, 2002	5.129	5.220	5.008	5.147	128,003	+0.22(+4.43%)
Jul 22, 2002	5.123	5.135	4.917	4.929	161,653	-0.08(-1.69%)
Jul 19, 2002	5.092	5.177	4.983	5.014	99,136	-0.15(-2.82%)
Jul 17, 2002	5.135	5.305	5.129	5.159	230,603	-0.09(-1.73%)
Jul 12, 2002	5.426	5.426	5.250	5.250	245,614	-0.08(-1.59%)
Jul 11, 2002	5.359	5.359	5.183	5.335	63,176	+0.07(+1.27%)
Jul 10, 2002	5.402	5.444	5.256	5.268	124,209	-0.14(-2.58%)
Jul 09, 2002	5.547	5.547	5.341	5.408	140,374	+0.00(+0.00%)
Jul 08, 2002	5.365	5.511	5.341	5.408	125,693	-0.25(-4.50%)
Jul 05, 2002	5.414	5.662	5.414	5.662	63,836	+0.34(+6.38%)
Jul 04, 2002	5.371	5.371	5.262	5.323	507,228	+0.00(+0.00%)
Jul 03, 2002	5.371	5.371	5.262	5.323	507,228	+0.20(+3.91%)
Jul 02, 2002	5.274	5.329	5.038	5.123	246,108	-0.16(-2.99%)
Jul 01, 2002	5.365	5.365	5.280	5.280	43,052	-0.11(-2.02%)
Jun 28, 2002	5.274	5.414	5.274	5.389	1,962,932	+0.02(+0.45%)
Jun 27, 2002	5.268	5.426	5.262	5.365	927,362	+0.12(+2.31%)
Jun 26, 2002	5.123	5.244	5.068	5.244	255,511	-0.03(-0.57%)
Jun 25, 2002	5.359	5.365	5.274	5.274	120,415	+0.01(+0.23%)
Jun 21, 2002	5.335	5.341	5.220	5.262	134,271	-0.05(-0.91%)
Jun 20, 2002	5.359	5.365	5.311	5.311	345,740	+0.02(+0.46%)
Jun 19, 2002	5.432	5.432	5.268	5.286	192,994	-0.24(-4.39%)
Jun 18, 2002	5.529	5.559	5.468	5.529	113,487	-0.04(-0.76%)
Jun 17, 2002	5.408	5.571	5.402	5.571	119,425	+0.07(+1.21%)
Jun 14, 2002	5.517	5.571	5.396	5.505	1,004,559	-0.21(-3.61%)
Jun 12, 2002	5.608	5.717	5.608	5.711	189,695	-0.07(-1.15%)
Jun 11, 2002	5.808	5.808	5.759	5.777	200,911	-0.08(-1.45%)
Jun 10, 2002	5.838	5.899	5.820	5.862	327,265	+0.05(+0.83%)
Jun 07, 2002	5.753	5.844	5.674	5.814	143,838	+0.13(+2.35%)
Jun 06, 2002	5.820	5.832	5.614	5.680	321,327	-0.14(-2.40%)
Jun 05, 2002	5.832	5.850	5.741	5.820	83,465	+0.05(+0.95%)
May 31, 2002	5.783	5.814	5.741	5.765	757,461	-0.12(-1.96%)
May 28, 2002	5.917	5.977	5.832	5.880	290,975	-0.07(-1.22%)
May 27, 2002	5.959	5.959	5.911	5.953	308,460	+0.00(+0.00%)
May 24, 2002	5.959	5.959	5.911	5.953	308,460	-0.04(-0.61%)
May 23, 2002	6.032	6.044	5.953	5.990	214,108	-0.07(-1.10%)
May 22, 2002	5.941	6.062	5.929	6.056	183,427	+0.05(+0.91%)
May 21, 2002	6.050	6.062	5.947	6.002	217,407	-0.10(-1.69%)
May 20, 2002	6.147	6.159	6.074	6.105	910,866	-0.06(-0.98%)
May 17, 2002	6.147	6.202	6.123	6.165	950,950	+0.07(+1.19%)
May 16, 2002	6.087	6.111	6.038	6.093	315,058	+0.03(+0.50%)
May 15, 2002	6.087	6.099	6.014	6.062	285,862	-0.02(-0.40%)
May 14, 2002	6.093	6.117	6.032	6.087	360,915	-0.02(-0.30%)
May 13, 2002	5.977	6.123	5.977	6.105	355,802	+0.20(+3.39%)
May 10, 2002	5.899	6.044	5.899	5.905	90,393	-0.03(-0.51%)
May 09, 2002	6.002	6.038	5.893	5.935	146,477	-0.22(-3.55%)
May 08, 2002	6.074	6.184	6.074	6.153	352,338	+0.07(+1.20%)
May 07, 2002	6.093	6.123	6.032	6.081	148,787	-0.01(-0.10%)
May 06, 2002	6.062	6.099	6.014	6.087	125,858	+0.01(+0.10%)
May 03, 2002	6.105	6.105	5.984	6.081	374,936	-0.02(-0.30%)
May 02, 2002	6.123	6.141	6.074	6.099	3,040,566	+0.07(+1.21%)

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.