Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.190	6.190	6.129	6.147	275,140	-0.02(-0.39%)
Jul 29, 2004	6.171	6.190	6.135	6.171	312,914	-0.03(-0.49%)
Jul 28, 2004	6.232	6.238	6.074	6.202	408,092	-0.04(-0.68%)
Jul 27, 2004	6.141	6.275	6.135	6.244	1,720,122	+0.07(+1.08%)
Jul 26, 2004	6.196	6.214	6.123	6.178	219,221	+0.02(+0.30%)
Jul 23, 2004	6.293	6.293	6.105	6.159	995,652	-0.08(-1.36%)
Jul 22, 2004	6.135	6.250	6.111	6.244	592,673	+0.15(+2.39%)
Jul 21, 2004	6.226	6.268	6.099	6.099	1,097,592	-0.02(-0.40%)
Jul 20, 2004	6.135	6.141	6.056	6.123	144,333	+0.02(+0.30%)
Jul 19, 2004	6.068	6.147	6.068	6.105	214,273	+0.05(+0.90%)
Jul 16, 2004	6.062	6.117	6.032	6.050	191,179	+0.08(+1.32%)
Jul 15, 2004	5.977	6.020	5.947	5.971	179,963	+0.01(+0.20%)
Jul 14, 2004	6.008	6.068	5.959	5.959	276,460	-0.12(-1.90%)
Jul 13, 2004	6.050	6.135	6.050	6.074	127,013	-0.07(-1.18%)
Jul 12, 2004	6.129	6.153	6.111	6.147	318,852	-0.07(-1.07%)
Jul 09, 2004	6.184	6.214	6.093	6.214	243,964	+0.11(+1.79%)
Jul 08, 2004	6.147	6.147	6.062	6.105	190,519	-0.14(-2.23%)
Jul 07, 2004	6.202	6.244	6.147	6.244	784,678	+0.12(+1.98%)
Jul 06, 2004	6.093	6.135	6.002	6.123	317,203	+0.04(+0.70%)
Jul 02, 2004	6.044	6.099	6.038	6.081	705,336	+0.00(+0.00%)
Jul 01, 2004	6.153	6.165	6.020	6.081	536,425	-0.06(-0.99%)
Jun 30, 2004	6.068	6.147	6.044	6.141	1,092,314	+0.14(+2.32%)
Jun 29, 2004	6.026	6.062	5.971	6.002	409,246	+0.01(+0.10%)
Jun 28, 2004	6.074	6.117	5.947	5.996	796,719	+0.01(+0.20%)
Jun 25, 2004	5.959	6.050	5.959	5.984	487,764	-0.02(-0.40%)
Jun 24, 2004	5.977	6.056	5.965	6.008	690,160	+0.14(+2.38%)
Jun 23, 2004	5.887	5.923	5.844	5.868	608,509	-0.01(-0.10%)
Jun 22, 2004	5.826	5.880	5.826	5.874	450,319	+0.04(+0.73%)
Jun 21, 2004	5.929	5.941	5.832	5.832	1,559,129	-0.10(-1.74%)
Jun 18, 2004	5.941	5.959	5.856	5.935	557,373	-0.05(-0.91%)
Jun 17, 2004	6.050	6.056	5.917	5.990	1,233,183	-0.04(-0.70%)
Jun 16, 2004	6.068	6.141	6.020	6.032	401,493	-0.01(-0.20%)
Jun 15, 2004	6.111	6.117	6.032	6.044	775,111	+0.08(+1.32%)
Jun 14, 2004	5.887	6.002	5.887	5.965	1,036,725	-0.21(-3.34%)
Jun 10, 2004	6.202	6.202	6.159	6.171	203,716	+0.15(+2.41%)
Jun 09, 2004	6.196	6.196	6.008	6.026	517,950	-0.14(-2.26%)
Jun 08, 2004	6.190	6.214	6.141	6.165	419,803	-0.07(-1.17%)
Jun 07, 2004	6.208	6.244	6.111	6.238	862,040	+0.28(+4.68%)
Jun 04, 2004	5.971	6.002	5.929	5.959	1,092,314	+0.05(+0.82%)
Jun 03, 2004	5.971	5.971	5.850	5.911	809,586	-0.14(-2.30%)
Jun 02, 2004	6.087	6.099	5.977	6.050	2,971,451	+0.05(+0.81%)
Jun 01, 2004	6.093	6.093	5.911	6.002	990,043	-0.10(-1.59%)
May 28, 2004	6.062	6.105	6.062	6.099	160,828	+0.02(+0.30%)
May 27, 2004	6.074	6.093	6.032	6.081	1,031,776	+0.07(+1.21%)
May 26, 2004	6.014	6.050	5.959	6.008	1,342,712	+0.04(+0.61%)
May 25, 2004	5.838	6.038	5.838	5.971	597,457	+0.11(+1.86%)
May 24, 2004	5.923	5.941	5.820	5.862	1,000,106	+0.04(+0.62%)
May 21, 2004	5.820	5.850	5.771	5.826	1,055,365	+0.19(+3.33%)
May 20, 2004	5.693	5.699	5.608	5.638	1,476,818	-0.02(-0.43%)
May 19, 2004	5.711	5.832	5.644	5.662	3,667,550	+0.16(+2.98%)
May 18, 2004	5.444	5.511	5.444	5.499	1,594,759	+0.08(+1.45%)
May 17, 2004	5.280	5.426	5.280	5.420	2,052,996	-0.16(-2.83%)
May 14, 2004	5.668	5.668	5.541	5.577	2,004,830	-0.16(-2.75%)
May 13, 2004	5.668	5.735	5.668	5.735	1,418,590	-0.01(-0.11%)
May 12, 2004	5.790	5.832	5.662	5.741	4,302,946	-0.05(-0.84%)
May 11, 2004	5.699	6.032	5.686	5.790	1,039,859	+0.15(+2.69%)
May 10, 2004	5.626	5.668	5.535	5.638	3,144,651	-0.16(-2.72%)
May 07, 2004	5.929	5.971	5.796	5.796	1,238,132	-0.21(-3.43%)
May 06, 2004	6.056	6.062	5.790	6.002	1,287,453	-0.05(-0.80%)
May 05, 2004	6.050	6.062	6.002	6.050	333,038	-0.07(-1.09%)
May 04, 2004	6.244	6.244	6.081	6.117	1,195,244	+0.07(+1.20%)

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.