Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.60	11.65	11.56	11.56	2,661,205	-0.01(-0.12%)
Jul 30, 2012	11.55	11.64	11.54	11.57	2,330,063	+0.03(+0.30%)
Jul 27, 2012	11.39	11.58	11.37	11.54	4,136,715	+0.21(+1.83%)
Jul 26, 2012	11.32	11.37	11.28	11.33	5,808,392	+0.10(+0.92%)
Jul 25, 2012	11.27	11.29	11.19	11.23	4,094,198	-0.04(-0.37%)
Jul 24, 2012	11.30	11.32	11.16	11.27	10,623,116	-0.01(-0.06%)
Jul 23, 2012	11.26	11.30	11.19	11.28	3,638,753	-0.20(-1.74%)
Jul 20, 2012	11.56	11.56	11.44	11.48	4,774,108	-0.12(-1.07%)
Jul 19, 2012	11.59	11.64	11.55	11.60	3,062,040	+0.07(+0.60%)
Jul 18, 2012	11.43	11.57	11.43	11.53	2,724,995	-0.03(-0.24%)
Jul 17, 2012	11.50	11.59	11.42	11.56	3,210,721	+0.21(+1.82%)
Jul 16, 2012	11.35	11.37	11.28	11.35	2,550,595	-0.04(-0.39%)
Jul 13, 2012	11.27	11.44	11.27	11.40	3,427,416	+0.11(+1.01%)
Jul 12, 2012	11.28	11.33	11.22	11.28	4,859,358	-0.17(-1.51%)
Jul 11, 2012	11.44	11.50	11.41	11.46	3,318,673	+0.12(+1.03%)
Jul 10, 2012	11.46	11.48	11.30	11.34	8,203,023	-0.11(-0.96%)
Jul 09, 2012	11.43	11.45	11.37	11.45	3,339,805	-0.06(-0.48%)
Jul 06, 2012	11.52	11.57	11.47	11.50	3,526,607	-0.03(-0.30%)
Jul 05, 2012	11.52	11.58	11.51	11.54	3,231,873	+0.03(+0.30%)
Jul 03, 2012	11.39	11.52	11.39	11.50	4,137,077	+0.15(+1.34%)
Jul 02, 2012	11.33	11.37	11.28	11.35	2,827,311	+0.03(+0.30%)
Jun 29, 2012	11.26	11.33	11.23	11.32	3,176,926	+0.30(+2.76%)
Jun 28, 2012	10.97	11.03	10.92	11.01	2,940,197	-0.04(-0.37%)
Jun 27, 2012	11.07	11.11	11.04	11.06	3,406,241	+0.14(+1.33%)
Jun 26, 2012	10.93	10.96	10.87	10.91	5,371,614	+0.07(+0.67%)
Jun 25, 2012	10.90	10.90	10.79	10.84	3,964,721	-0.16(-1.41%)
Jun 22, 2012	10.98	11.00	10.91	10.99	4,540,600	+0.08(+0.76%)
Jun 21, 2012	11.14	11.14	10.88	10.91	3,683,115	-0.30(-2.64%)
Jun 20, 2012	11.27	11.27	11.12	11.21	2,846,508	+0.01(+0.12%)
Jun 19, 2012	11.14	11.26	11.14	11.19	3,659,113	+0.11(+1.04%)
Jun 18, 2012	11.00	11.10	11.00	11.08	2,626,377	+0.03(+0.31%)
Jun 15, 2012	11.02	11.06	10.97	11.04	2,772,740	+0.13(+1.24%)
Jun 14, 2012	10.88	10.97	10.82	10.91	2,498,492	+0.00(+0.00%)
Jun 13, 2012	10.94	11.00	10.88	10.91	3,307,321	-0.08(-0.74%)
Jun 12, 2012	10.93	11.00	10.86	10.99	3,747,995	+0.23(+2.13%)
Jun 11, 2012	10.93	10.93	10.75	10.76	3,272,257	+0.01(+0.06%)
Jun 08, 2012	10.73	10.79	10.70	10.75	2,956,096	-0.20(-1.79%)
Jun 07, 2012	11.13	11.13	10.92	10.95	4,513,127	+0.11(+1.00%)
Jun 06, 2012	10.71	10.85	10.69	10.84	4,412,942	+0.24(+2.23%)
Jun 05, 2012	10.53	10.62	10.53	10.61	5,926,930	+0.09(+0.90%)
Jun 04, 2012	10.50	10.55	10.44	10.51	3,803,994	-0.02(-0.19%)
Jun 01, 2012	10.61	10.67	10.53	10.53	5,392,804	-0.21(-1.95%)
May 31, 2012	10.78	10.82	10.67	10.74	4,975,320	-0.01(-0.12%)
May 30, 2012	10.77	10.77	10.70	10.75	3,415,431	-0.17(-1.54%)
May 29, 2012	10.91	10.96	10.86	10.92	2,821,343	+0.28(+2.66%)
May 25, 2012	10.65	10.67	10.59	10.64	2,176,189	-0.03(-0.25%)
May 24, 2012	10.79	10.79	10.59	10.67	3,491,651	-0.08(-0.75%)
May 23, 2012	10.70	10.76	10.61	10.75	3,726,616	-0.11(-1.06%)
May 22, 2012	10.93	10.95	10.79	10.86	3,765,060	-0.10(-0.92%)
May 21, 2012	10.81	10.97	10.80	10.96	3,230,221	+0.24(+2.27%)
May 18, 2012	10.80	10.82	10.69	10.72	4,729,283	-0.02(-0.19%)
May 17, 2012	10.88	10.89	10.73	10.74	4,767,166	-0.19(-1.73%)
May 16, 2012	11.02	11.08	10.93	10.93	4,484,171	-0.17(-1.52%)
May 15, 2012	11.15	11.20	11.08	11.10	5,836,753	-0.02(-0.18%)
May 14, 2012	11.17	11.19	11.11	11.12	5,626,772	-0.22(-1.90%)
May 11, 2012	11.28	11.40	11.26	11.34	8,039,641	-0.07(-0.59%)
May 10, 2012	11.50	11.50	11.39	11.40	3,985,085	-0.09(-0.82%)
May 09, 2012	11.50	11.52	11.37	11.50	11,176,092	-0.14(-1.22%)
May 08, 2012	11.67	11.68	11.54	11.64	5,595,693	-0.10(-0.86%)
May 07, 2012	11.74	11.77	11.71	11.74	2,901,834	-0.10(-0.85%)
May 04, 2012	11.91	11.92	11.82	11.84	3,090,248	-0.13(-1.13%)
May 03, 2012	12.01	12.03	11.94	11.98	4,857,536	-0.04(-0.34%)
May 02, 2012	11.94	12.03	11.93	12.02	4,692,728	+0.07(+0.62%)

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.