Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.89	12.89	12.65	12.75	9,682,306	-0.12(-0.94%)
Sep 27, 2007	12.85	12.90	12.74	12.87	8,384,646	+0.15(+1.19%)
Sep 26, 2007	12.77	12.77	12.61	12.72	7,441,771	+0.12(+0.96%)
Sep 25, 2007	12.45	12.73	12.43	12.60	5,087,869	-0.01(-0.05%)
Sep 24, 2007	12.78	12.80	12.51	12.60	10,764,939	+0.12(+0.97%)
Sep 21, 2007	12.54	12.56	12.42	12.48	10,162,713	+0.20(+1.63%)
Sep 20, 2007	12.43	12.43	12.21	12.28	8,223,073	-0.12(-0.98%)
Sep 19, 2007	12.44	12.65	12.37	12.40	13,550,758	+0.04(+0.29%)
Sep 18, 2007	11.95	12.40	11.89	12.37	12,379,176	+0.49(+4.08%)
Sep 17, 2007	11.91	11.94	11.80	11.88	8,567,721	-0.30(-2.44%)
Sep 14, 2007	12.11	12.22	12.00	12.18	11,627,094	+0.10(+0.80%)
Sep 13, 2007	12.10	12.12	11.97	12.08	5,445,492	+0.21(+1.74%)
Sep 12, 2007	11.74	11.97	11.74	11.88	8,824,683	+0.20(+1.71%)
Sep 11, 2007	11.54	11.70	11.52	11.68	5,993,869	+0.18(+1.53%)
Sep 10, 2007	11.52	11.61	11.28	11.50	13,902,067	+0.33(+2.93%)
Sep 07, 2007	11.21	11.25	11.09	11.17	8,329,885	-0.23(-2.02%)
Sep 06, 2007	11.36	11.43	11.26	11.40	7,443,231	+0.15(+1.29%)
Sep 05, 2007	11.37	11.37	11.20	11.26	4,519,816	-0.12(-1.01%)
Sep 04, 2007	11.21	11.46	11.21	11.37	8,544,610	+0.19(+1.74%)
Aug 31, 2007	11.20	11.30	11.15	11.18	10,430,596	+0.33(+3.02%)
Aug 30, 2007	10.84	10.97	10.76	10.85	6,047,812	-0.10(-0.89%)
Aug 29, 2007	10.70	11.06	10.68	10.95	6,131,938	+0.37(+3.50%)
Aug 28, 2007	10.86	10.88	10.46	10.58	9,408,221	-0.44(-4.02%)
Aug 27, 2007	11.03	11.14	10.97	11.02	10,972,830	+0.06(+0.55%)
Aug 24, 2007	10.72	11.00	10.71	10.96	7,919,462	+0.24(+2.26%)
Aug 23, 2007	10.85	10.89	10.61	10.72	16,536,301	-0.05(-0.51%)
Aug 22, 2007	10.58	10.77	10.54	10.77	19,335,218	+0.52(+5.02%)
Aug 21, 2007	10.45	10.35	10.13	10.26	9,980,728	+0.13(+1.32%)
Aug 20, 2007	10.28	10.29	9.979	10.12	12,198,113	-0.06(-0.60%)
Aug 17, 2007	9.512	10.28	9.900	10.18	15,105,068	+0.28(+2.82%)
Aug 16, 2007	9.900	9.942	9.221	9.906	14,464,028	-0.06(-0.61%)
Aug 15, 2007	10.23	10.34	9.936	9.967	13,629,351	-0.38(-3.63%)
Aug 14, 2007	10.52	10.54	10.26	10.34	6,095,673	-0.09(-0.87%)
Aug 13, 2007	10.54	10.60	10.42	10.43	5,867,684	-0.07(-0.64%)
Aug 10, 2007	10.32	10.60	10.29	10.50	7,819,766	+0.10(+0.93%)
Aug 09, 2007	10.55	10.68	10.40	10.40	5,543,533	-0.48(-4.45%)
Aug 08, 2007	10.79	10.94	10.72	10.89	7,556,301	+0.29(+2.75%)
Aug 07, 2007	10.38	10.64	10.31	10.60	5,549,204	-0.04(-0.34%)
Aug 06, 2007	10.37	10.63	10.27	10.63	9,083,546	+0.25(+2.45%)
Aug 03, 2007	10.50	10.78	10.35	10.38	6,000,801	-0.41(-3.77%)
Aug 02, 2007	10.67	10.94	10.66	10.78	8,399,208	-0.02(-0.17%)
Aug 01, 2007	10.76	10.85	10.59	10.80	8,490,179	-0.07(-0.67%)
Jul 31, 2007	11.15	11.17	10.86	10.88	7,749,130	-0.10(-0.88%)
Jul 30, 2007	10.85	11.00	10.79	10.97	5,558,399	+0.30(+2.84%)
Jul 27, 2007	10.74	10.86	10.61	10.67	8,726,143	-0.12(-1.12%)
Jul 26, 2007	11.09	11.09	10.58	10.79	9,107,708	-0.39(-3.47%)
Jul 25, 2007	11.15	11.26	11.05	11.18	8,394,150	+0.19(+1.77%)
Jul 24, 2007	11.19	11.22	10.95	10.98	5,448,684	-0.20(-1.79%)
Jul 23, 2007	11.15	11.23	11.13	11.19	3,061,185	+0.18(+1.60%)
Jul 20, 2007	11.11	11.11	10.91	11.01	3,043,370	+0.01(+0.05%)
Jul 19, 2007	11.02	11.05	10.99	11.00	2,517,519	+0.07(+0.61%)
Jul 18, 2007	10.93	10.94	10.78	10.94	6,189,671	-0.01(-0.06%)
Jul 17, 2007	10.98	11.00	10.93	10.94	3,643,962	+0.01(+0.11%)
Jul 16, 2007	11.01	11.01	10.91	10.93	3,220,199	-0.12(-1.04%)
Jul 13, 2007	11.03	11.07	11.00	11.05	3,951,598	-0.02(-0.16%)
Jul 12, 2007	10.86	11.06	10.86	11.06	4,966,220	+0.19(+1.73%)
Jul 11, 2007	10.78	10.88	10.78	10.88	3,675,138	+0.10(+0.96%)
Jul 10, 2007	10.92	10.96	10.77	10.77	5,478,374	-0.24(-2.20%)
Jul 09, 2007	10.97	11.05	10.97	11.02	5,381,735	+0.16(+1.45%)
Jul 06, 2007	10.82	10.92	10.78	10.86	3,574,188	+0.25(+2.34%)
Jul 05, 2007	10.63	10.63	10.54	10.61	4,696,028	+0.07(+0.63%)
Jul 03, 2007	10.52	10.56	10.48	10.54	1,500,736	+0.07(+0.64%)

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.