EWH: Historical Prices for ISHARE MSCI HONGKONG

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.98	16.08	15.97	16.07	2,233,300	16.07
24-Nov-09	15.91	16.04	15.79	15.90	5,091,900	15.90
23-Nov-09	16.10	16.17	16.02	16.04	3,096,100	16.04
20-Nov-09	15.78	15.87	15.77	15.86	1,964,200	15.86
19-Nov-09	15.94	15.96	15.75	15.91	3,634,100	15.91
18-Nov-09	16.13	16.13	15.95	16.03	2,376,600	16.03
17-Nov-09	16.18	16.26	16.10	16.22	3,348,800	16.22
16-Nov-09	16.24	16.39	16.22	16.32	3,886,100	16.32
13-Nov-09	16.04	16.14	15.95	16.08	3,983,000	16.08
12-Nov-09	16.07	16.16	15.89	15.98	3,902,700	15.98
11-Nov-09	16.17	16.23	16.06	16.07	4,445,600	16.07
10-Nov-09	16.08	16.13	15.97	16.08	3,933,800	16.08
9-Nov-09	16.05	16.25	16.00	16.23	3,182,700	16.23
6-Nov-09	15.74	15.87	15.69	15.81	3,959,900	15.81
5-Nov-09	15.79	15.87	15.69	15.85	3,410,800	15.85
4-Nov-09	15.82	15.91	15.66	15.72	4,905,200	15.72
3-Nov-09	15.47	15.63	15.43	15.63	4,854,900	15.63
2-Nov-09	15.67	15.85	15.47	15.60	7,463,300	15.60
30-Oct-09	15.88	15.92	15.45	15.53	9,848,200	15.53
29-Oct-09	15.65	15.95	15.63	15.81	8,104,500	15.81
28-Oct-09	15.73	15.80	15.46	15.52	12,539,100	15.52
27-Oct-09	16.03	16.08	15.87	15.93	5,497,900	15.93
26-Oct-09	16.29	16.40	16.02	16.09	4,711,500	16.09
23-Oct-09	16.40	16.41	16.11	16.20	5,423,400	16.20
22-Oct-09	16.30	16.44	16.17	16.38	6,268,100	16.38
21-Oct-09	16.32	16.56	16.27	16.33	6,704,200	16.33
20-Oct-09	16.35	16.40	16.23	16.29	6,642,800	16.29
19-Oct-09	15.99	16.14	15.92	16.06	5,227,900	16.06
16-Oct-09	15.82	15.82	15.68	15.73	4,205,400	15.73
15-Oct-09	15.83	15.99	15.83	15.99	3,113,800	15.99
14-Oct-09	15.97	16.06	15.90	15.99	5,100,700	15.99
13-Oct-09	15.65	15.67	15.52	15.67	4,720,900	15.67
12-Oct-09	15.72	15.73	15.61	15.66	3,179,700	15.66
9-Oct-09	15.67	15.75	15.65	15.74	5,985,200	15.74
8-Oct-09	15.68	15.76	15.59	15.67	5,877,400	15.67
7-Oct-09	15.40	15.44	15.33	15.42	4,634,500	15.42
6-Oct-09	15.26	15.40	15.20	15.29	7,044,300	15.29
5-Oct-09	15.01	15.22	14.93	15.15	6,277,100	15.15
2-Oct-09	15.00	15.12	14.86	14.98	18,313,200	14.98
1-Oct-09	15.45	15.50	15.09	15.10	10,340,200	15.10
30-Sep-09	15.58	15.61	15.33	15.52	5,011,800	15.52
29-Sep-09	15.43	15.49	15.32	15.43	3,204,200	15.43
28-Sep-09	15.24	15.44	15.22	15.37	4,198,300	15.37
25-Sep-09	15.28	15.35	15.15	15.22	4,846,400	15.22
24-Sep-09	15.44	15.47	15.09	15.17	10,220,400	15.17
23-Sep-09	15.62	15.74	15.50	15.50	6,361,900	15.50
22-Sep-09	15.64	15.76	15.60	15.74	6,077,700	15.74
21-Sep-09	15.45	15.54	15.35	15.42	7,838,200	15.42
18-Sep-09	15.62	15.65	15.47	15.55	4,424,900	15.55
17-Sep-09	15.68	15.80	15.57	15.64	5,083,800	15.64
16-Sep-09	15.57	15.71	15.49	15.66	12,282,600	15.66
15-Sep-09	15.27	15.39	15.20	15.38	6,241,300	15.38
14-Sep-09	15.26	15.44	15.21	15.38	4,117,600	15.38
11-Sep-09	15.47	15.50	15.33	15.45	3,228,300	15.45
10-Sep-09	15.38	15.49	15.27	15.47	3,318,500	15.47
9-Sep-09	15.31	15.42	15.23	15.29	3,217,300	15.29
8-Sep-09	15.24	15.30	15.16	15.19	4,995,100	15.19
4-Sep-09	14.81	14.97	14.71	14.88	7,772,300	14.88
3-Sep-09	14.42	14.48	14.32	14.44	5,369,500	14.44
2-Sep-09	14.23	14.37	14.20	14.20	5,514,800	14.20
1-Sep-09	14.35	14.53	14.13	14.20	8,431,200	14.20
31-Aug-09	14.41	14.43	14.28	14.42	6,753,500	14.42
28-Aug-09	14.97	14.98	14.77	14.88	3,551,300	14.88
27-Aug-09	14.99	15.00	14.75	15.00	5,172,900	15.00
26-Aug-09	15.09	15.10	14.95	15.05	2,697,900	15.05
25-Aug-09	15.19	15.26	15.07	15.13	4,214,000	15.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions