ISHARES MSCI HONG KONG INDEX $20.26
-0.14
24/5/2013 04:24 PM
|
NYSEARCA
:
EWH
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/12/2008
|
16.42
|
16.47
|
16.17
|
16.28
|
40920
|
|
8/11/2008
|
16.36
|
16.56
|
16.32
|
16.42
|
22534
|
|
8/8/2008
|
16.14
|
16.52
|
16.02
|
16.42
|
40809
|
|
8/7/2008
|
16.16
|
16.20
|
15.89
|
16.03
|
50839
|
|
8/6/2008
|
16.53
|
16.64
|
16.45
|
16.63
|
82045
|
|
8/5/2008
|
16.23
|
16.66
|
16.23
|
16.63
|
59539
|
|
8/4/2008
|
16.59
|
16.59
|
16.31
|
16.46
|
44425
|
|
8/1/2008
|
16.88
|
16.95
|
16.68
|
16.73
|
66225
|
|
7/31/2008
|
16.76
|
16.96
|
16.63
|
16.70
|
38726
|
|
7/30/2008
|
17.00
|
17.24
|
16.95
|
17.17
|
50340
|
|
7/29/2008
|
16.53
|
17.00
|
16.53
|
16.98
|
25114
|
|
7/28/2008
|
16.98
|
17.04
|
16.57
|
16.62
|
31351
|
|
7/25/2008
|
16.96
|
17.10
|
16.89
|
17.02
|
36159
|
|
7/24/2008
|
17.10
|
17.17
|
16.69
|
16.75
|
65022
|
|
7/23/2008
|
17.12
|
17.32
|
17.03
|
17.23
|
88105
|
|
7/22/2008
|
16.69
|
17.04
|
16.62
|
16.99
|
39376
|
|
7/21/2008
|
16.84
|
16.91
|
16.70
|
16.76
|
37263
|
|
7/18/2008
|
16.52
|
16.59
|
16.41
|
16.57
|
41509
|
|
7/17/2008
|
16.34
|
16.64
|
16.23
|
16.54
|
98966
|
|
7/16/2008
|
15.93
|
16.51
|
15.90
|
16.45
|
53147
|
|
7/15/2008
|
15.90
|
16.12
|
15.63
|
15.83
|
62301
|
|
7/14/2008
|
16.51
|
16.60
|
16.20
|
16.27
|
41633
|
|
7/11/2008
|
16.34
|
16.63
|
16.22
|
16.44
|
35856
|
|
7/10/2008
|
16.34
|
16.52
|
16.19
|
16.42
|
57848
|
|
7/9/2008
|
16.60
|
16.65
|
16.16
|
16.24
|
36351
|
|
7/8/2008
|
16.45
|
16.78
|
16.31
|
16.75
|
64687
|
|
7/7/2008
|
16.80
|
16.91
|
16.35
|
16.54
|
90588
|
|
7/2/2008
|
16.63
|
16.75
|
16.20
|
16.27
|
61205
|
|
7/1/2008
|
16.75
|
16.88
|
16.50
|
16.84
|
62645
|
|
6/30/2008
|
16.88
|
17.06
|
16.84
|
16.94
|
36850
|
|
6/27/2008
|
16.89
|
17.01
|
16.80
|
16.88
|
55438
|
|
6/26/2008
|
17.25
|
17.30
|
16.88
|
16.93
|
69641
|
|
6/25/2008
|
17.44
|
17.67
|
17.38
|
17.57
|
63976
|
|
6/24/2008
|
17.50
|
17.83
|
17.41
|
17.66
|
59621
|
|
6/23/2008
|
17.81
|
17.82
|
17.61
|
17.68
|
25585
|
|
6/20/2008
|
17.79
|
17.85
|
17.52
|
17.63
|
53862
|
|
6/19/2008
|
17.96
|
18.15
|
17.89
|
18.09
|
42515
|
|
6/18/2008
|
18.09
|
18.17
|
17.90
|
18.06
|
74709
|
|
6/17/2008
|
18.26
|
18.33
|
18.03
|
18.06
|
28261
|
|
6/16/2008
|
18.07
|
18.24
|
18.06
|
18.23
|
14189
|
|
6/13/2008
|
18.05
|
18.29
|
17.96
|
18.19
|
55970
|
|
6/12/2008
|
18.24
|
18.43
|
18.11
|
18.20
|
45598
|
|
6/11/2008
|
18.31
|
18.40
|
18.04
|
18.12
|
80871
|
|
6/10/2008
|
18.40
|
18.45
|
18.27
|
18.40
|
93583
|
|
6/9/2008
|
18.75
|
18.81
|
18.43
|
18.63
|
53571
|
|
6/6/2008
|
19.13
|
19.13
|
18.66
|
18.67
|
66385
|
|
6/5/2008
|
19.25
|
19.50
|
19.18
|
19.47
|
54845
|
|
6/4/2008
|
18.94
|
19.16
|
18.90
|
19.00
|
42018
|
|
6/3/2008
|
19.17
|
19.25
|
18.88
|
18.92
|
41080
|
|
6/2/2008
|
19.20
|
19.37
|
18.91
|
19.11
|
41691
|
|
5/30/2008
|
19.48
|
19.50
|
19.36
|
19.41
|
17120
|
|
5/29/2008
|
19.12
|
19.45
|
19.08
|
19.29
|
33233
|
|
5/28/2008
|
19.18
|
19.20
|
18.94
|
19.14
|
30270
|
|
5/27/2008
|
18.97
|
19.13
|
18.85
|
19.13
|
46850
|
