Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	11.21	11.31	11.15	11.19	10,424,693	+0.33(+3.02%)
Aug 30, 2007	10.85	10.98	10.77	10.86	6,044,390	-0.10(-0.89%)
Aug 29, 2007	10.71	11.07	10.69	10.95	6,128,468	+0.37(+3.50%)
Aug 28, 2007	10.87	10.88	10.46	10.58	9,402,897	-0.44(-4.02%)
Aug 27, 2007	11.04	11.15	10.98	11.03	10,966,621	+0.06(+0.55%)
Aug 24, 2007	10.73	11.01	10.71	10.97	7,914,980	+0.24(+2.26%)
Aug 23, 2007	10.86	10.89	10.62	10.72	16,526,944	-0.05(-0.51%)
Aug 22, 2007	10.58	10.78	10.54	10.78	19,324,276	+0.52(+5.02%)
Aug 21, 2007	10.46	10.36	10.14	10.26	9,975,080	+0.13(+1.32%)
Aug 20, 2007	10.28	10.30	9.984	10.13	12,191,210	-0.06(-0.59%)
Aug 17, 2007	9.517	10.29	9.905	10.19	15,096,520	+0.28(+2.81%)
Aug 16, 2007	9.905	9.948	9.226	9.912	14,455,843	-0.06(-0.61%)
Aug 15, 2007	10.23	10.35	9.942	9.972	13,621,639	-0.38(-3.63%)
Aug 14, 2007	10.52	10.54	10.27	10.35	6,092,223	-0.09(-0.87%)
Aug 13, 2007	10.54	10.60	10.43	10.44	5,864,364	-0.07(-0.63%)
Aug 10, 2007	10.33	10.60	10.29	10.51	7,815,341	+0.10(+0.93%)
Aug 09, 2007	10.55	10.68	10.41	10.41	5,540,396	-0.49(-4.45%)
Aug 08, 2007	10.80	10.95	10.72	10.89	7,552,025	+0.29(+2.75%)
Aug 07, 2007	10.38	10.65	10.32	10.60	5,546,064	-0.04(-0.34%)
Aug 06, 2007	10.37	10.64	10.27	10.64	9,078,405	+0.25(+2.45%)
Aug 03, 2007	10.51	10.79	10.35	10.38	5,997,405	-0.41(-3.77%)
Aug 02, 2007	10.68	10.95	10.67	10.79	8,394,455	-0.02(-0.17%)
Aug 01, 2007	10.77	10.86	10.60	10.81	8,485,374	-0.07(-0.67%)
Jul 31, 2007	11.16	11.18	10.86	10.88	7,744,745	-0.10(-0.88%)
Jul 30, 2007	10.86	11.00	10.80	10.98	5,555,253	+0.30(+2.84%)
Jul 27, 2007	10.74	10.87	10.62	10.68	8,721,205	-0.12(-1.12%)
Jul 26, 2007	11.09	11.09	10.59	10.80	9,102,554	-0.39(-3.47%)
Jul 25, 2007	11.15	11.26	11.06	11.19	8,389,400	+0.19(+1.77%)
Jul 24, 2007	11.19	11.22	10.96	10.99	5,445,600	-0.20(-1.79%)
Jul 23, 2007	11.16	11.23	11.14	11.19	3,059,453	+0.18(+1.60%)
Jul 20, 2007	11.11	11.11	10.92	11.02	3,041,648	+0.01(+0.06%)
Jul 19, 2007	11.03	11.06	11.00	11.01	2,516,094	+0.07(+0.61%)
Jul 18, 2007	10.94	10.95	10.79	10.94	6,186,168	-0.01(-0.06%)
Jul 17, 2007	10.99	11.00	10.94	10.95	3,641,899	+0.01(+0.11%)
Jul 16, 2007	11.02	11.02	10.92	10.94	3,218,377	-0.12(-1.04%)
Jul 13, 2007	11.04	11.08	11.01	11.05	3,949,362	-0.02(-0.16%)
Jul 12, 2007	10.87	11.07	10.87	11.07	4,963,409	+0.19(+1.73%)
Jul 11, 2007	10.79	10.88	10.79	10.88	3,673,058	+0.10(+0.96%)
Jul 10, 2007	10.93	10.97	10.78	10.78	5,475,273	-0.24(-2.20%)
Jul 09, 2007	10.98	11.05	10.97	11.02	5,378,689	+0.16(+1.45%)
Jul 06, 2007	10.82	10.93	10.79	10.86	3,572,166	+0.25(+2.34%)
Jul 05, 2007	10.63	10.64	10.55	10.62	4,693,370	+0.07(+0.63%)
Jul 03, 2007	10.52	10.57	10.49	10.55	1,499,887	+0.07(+0.64%)
Jul 02, 2007	10.43	10.49	10.34	10.48	3,564,910	+0.16(+1.53%)
Jun 29, 2007	10.41	10.43	10.31	10.32	5,180,214	-0.08(-0.82%)
Jun 28, 2007	10.37	10.44	10.34	10.41	3,975,465	+0.02(+0.23%)
Jun 27, 2007	10.22	10.39	10.22	10.38	7,986,648	+0.18(+1.78%)
Jun 26, 2007	10.34	10.34	10.20	10.20	4,466,195	-0.07(-0.71%)
Jun 25, 2007	10.28	10.38	10.21	10.28	6,059,021	-0.02(-0.18%)
Jun 22, 2007	10.35	10.40	10.26	10.29	2,919,323	-0.13(-1.28%)
Jun 21, 2007	10.37	10.48	10.34	10.43	6,127,932	+0.15(+1.42%)
Jun 20, 2007	10.40	10.41	10.25	10.28	8,038,524	-0.04(-0.35%)
Jun 19, 2007	10.30	10.37	10.28	10.32	3,444,069	-0.01(-0.06%)
Jun 18, 2007	10.34	10.39	10.26	10.32	7,407,773	+0.02(+0.24%)
Jun 15, 2007	10.30	10.34	10.29	10.30	6,041,257	+0.08(+0.83%)
Jun 14, 2007	10.15	10.26	10.15	10.21	2,738,143	+0.05(+0.54%)
Jun 13, 2007	10.08	10.17	10.06	10.16	2,127,835	+0.21(+2.13%)
Jun 12, 2007	10.06	10.09	9.942	9.948	3,323,062	-0.20(-1.97%)
Jun 11, 2007	10.09	10.20	10.08	10.15	3,274,495	-0.01(-0.12%)
Jun 08, 2007	10.01	10.17	9.984	10.16	3,584,595	+0.22(+2.26%)
Jun 07, 2007	10.14	10.20	9.905	9.936	7,492,025	-0.18(-1.80%)
Jun 06, 2007	10.26	10.22	10.01	10.12	11,408,689	-0.08(-0.77%)
Jun 05, 2007	10.28	10.29	10.17	10.20	3,540,669	-0.06(-0.59%)
Jun 04, 2007	10.17	10.27	10.16	10.26	3,808,138	+0.05(+0.54%)

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.