Hong Kong Ishares MSCI ETF (NY: EWH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.893	8.075	7.814	8.008	8,642,140	+0.48(+6.45%)
Sep 29, 2008	8.099	8.117	7.384	7.523	21,633,516	-0.91(-10.78%)
Sep 26, 2008	8.251	8.530	8.190	8.433	0	-0.13(-1.49%)
Sep 25, 2008	8.396	8.651	8.396	8.560	5,635,479	+0.22(+2.69%)
Sep 24, 2008	8.336	8.372	8.233	8.336	4,095,529	+0.01(+0.15%)
Sep 23, 2008	8.366	8.509	8.287	8.324	8,959,223	-0.18(-2.07%)
Sep 22, 2008	8.906	8.942	8.487	8.499	7,902,488	-0.45(-5.08%)
Sep 19, 2008	9.342	9.700	8.897	8.954	0	+0.16(+1.79%)
Sep 18, 2008	8.366	8.851	8.142	8.796	27,265,482	+0.59(+7.16%)
Sep 17, 2008	8.536	8.590	8.190	8.208	15,038,376	-0.68(-7.64%)
Sep 16, 2008	8.548	8.960	8.469	8.887	18,397,972	+0.30(+3.53%)
Sep 15, 2008	8.754	8.997	8.554	8.584	33,405,968	-0.55(-6.04%)
Sep 12, 2008	8.978	9.154	8.906	9.136	5,642,318	-0.01(-0.07%)
Sep 11, 2008	8.875	9.154	8.851	9.142	9,057,737	+0.05(+0.60%)
Sep 10, 2008	9.106	9.215	8.990	9.087	5,776,977	+0.08(+0.87%)
Sep 09, 2008	9.251	9.336	8.997	9.009	6,400,640	-0.31(-3.32%)
Sep 08, 2008	9.536	9.542	9.142	9.318	7,529,765	+0.18(+1.99%)
Sep 05, 2008	9.015	9.239	8.930	9.136	0	+0.07(+0.80%)
Sep 04, 2008	9.281	9.288	9.009	9.063	12,738,657	-0.39(-4.17%)
Sep 03, 2008	9.427	9.488	9.360	9.457	3,935,028	-0.08(-0.83%)
Sep 02, 2008	9.651	9.745	9.482	9.536	8,828,488	-0.08(-0.82%)
Aug 29, 2008	9.627	9.706	9.615	9.615	5,750,718	-0.10(-1.06%)
Aug 28, 2008	9.597	9.724	9.597	9.718	4,785,176	+0.01(+0.06%)
Aug 27, 2008	9.682	9.785	9.633	9.712	6,349,368	+0.15(+1.52%)
Aug 26, 2008	9.548	9.627	9.506	9.566	6,441,256	+0.14(+1.48%)
Aug 25, 2008	9.585	9.597	9.378	9.427	6,612,196	-0.13(-1.40%)
Aug 22, 2008	9.427	9.579	9.415	9.560	18,999,006	+0.13(+1.35%)
Aug 21, 2008	9.288	9.457	9.281	9.433	7,112,235	-0.15(-1.52%)
Aug 20, 2008	9.494	9.603	9.409	9.579	7,572,277	+0.33(+3.61%)
Aug 19, 2008	9.330	9.336	9.215	9.245	11,564,849	-0.29(-3.05%)
Aug 18, 2008	9.657	9.706	9.457	9.536	15,955,216	-0.28(-2.90%)
Aug 15, 2008	9.748	9.833	9.682	9.821	0	-0.10(-1.04%)
Aug 14, 2008	9.718	9.967	9.700	9.924	18,469,678	+0.10(+1.05%)
Aug 13, 2008	9.918	9.918	9.706	9.821	7,991,850	-0.05(-0.49%)
Aug 12, 2008	9.954	9.985	9.803	9.870	6,749,816	-0.08(-0.85%)
Aug 11, 2008	9.918	10.04	9.894	9.954	3,716,877	+0.00(+0.00%)
Aug 08, 2008	9.785	10.02	9.712	9.954	6,731,455	+0.24(+2.43%)
Aug 07, 2008	9.797	9.821	9.633	9.718	8,385,888	-0.36(-3.61%)
Aug 06, 2008	10.02	10.09	9.973	10.08	13,533,503	+0.00(+0.00%)
Aug 05, 2008	9.839	10.10	9.839	10.08	9,820,996	+0.10(+1.03%)
Aug 04, 2008	10.06	10.06	9.888	9.979	7,327,979	-0.16(-1.61%)
Aug 01, 2008	10.23	10.28	10.11	10.14	10,923,948	+0.02(+0.18%)
Jul 31, 2008	10.16	10.28	10.08	10.12	6,387,912	-0.29(-2.74%)
Jul 30, 2008	10.31	10.45	10.28	10.41	8,303,682	+0.12(+1.12%)
Jul 29, 2008	10.29	10.31	10.02	10.29	4,142,614	+0.22(+2.17%)
Jul 28, 2008	10.29	10.33	10.05	10.08	5,171,348	-0.24(-2.35%)
Jul 25, 2008	10.28	10.37	10.24	10.32	5,964,485	+0.16(+1.61%)
Jul 24, 2008	10.37	10.41	10.12	10.15	10,725,496	-0.29(-2.79%)
Jul 23, 2008	10.38	10.50	10.32	10.45	14,533,016	+0.15(+1.41%)
Jul 22, 2008	10.12	10.33	10.08	10.30	6,495,090	+0.14(+1.37%)
Jul 21, 2008	10.21	10.25	10.12	10.16	6,146,523	+0.12(+1.15%)
Jul 18, 2008	10.02	10.06	9.948	10.05	6,846,934	+0.02(+0.18%)
Jul 17, 2008	9.906	10.09	9.839	10.03	16,324,615	+0.05(+0.55%)
Jul 16, 2008	9.657	10.01	9.639	9.973	8,766,623	+0.38(+3.92%)
Jul 15, 2008	9.639	9.773	9.475	9.597	10,277,306	-0.27(-2.70%)
Jul 14, 2008	10.01	10.06	9.821	9.863	6,867,378	-0.10(-1.03%)
Jul 11, 2008	9.906	10.08	9.833	9.967	5,914,496	+0.01(+0.12%)
Jul 10, 2008	9.906	10.02	9.812	9.954	9,542,149	+0.11(+1.11%)
Jul 09, 2008	10.06	10.09	9.797	9.845	5,996,085	-0.31(-3.04%)
Jul 08, 2008	9.973	10.17	9.888	10.15	10,670,153	+0.13(+1.27%)
Jul 07, 2008	10.18	10.25	9.912	10.03	14,942,582	+0.13(+1.29%)
Jul 04, 2008	9.973	9.979	9.803	9.900	6,165,692	+0.00(+0.00%)
Jul 03, 2008	9.973	9.979	9.803	9.900	6,165,692	+0.04(+0.37%)
Jul 02, 2008	10.08	10.15	9.821	9.863	10,095,810	-0.35(-3.38%)

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.