Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Ishares MSCI ETF (NY: EWH )

16.80 +0.13 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.500 7.525 7.469 7.469 879,806 -0.06(-0.82%)
Nov 29, 2004 7.513 7.544 7.475 7.531 629,701 +0.06(+0.83%)
Nov 26, 2004 7.457 7.494 7.438 7.469 266,573 +0.01(+0.08%)
Nov 24, 2004 7.451 7.482 7.426 7.463 834,758 +0.04(+0.58%)
Nov 23, 2004 7.370 7.451 7.370 7.420 989,438 +0.12(+1.70%)
Nov 22, 2004 7.259 7.314 7.252 7.296 488,260 +0.08(+1.12%)
Nov 19, 2004 7.283 7.308 7.184 7.215 557,528 -0.10(-1.35%)
Nov 18, 2004 7.308 7.352 7.290 7.314 427,228 -0.01(-0.08%)
Nov 17, 2004 7.302 7.358 7.290 7.321 1,269,575 +0.08(+1.11%)
Nov 16, 2004 7.228 7.246 7.191 7.240 448,702 -0.07(-0.93%)
Nov 15, 2004 7.308 7.321 7.277 7.308 1,150,577 +0.01(+0.17%)
Nov 12, 2004 7.234 7.308 7.209 7.296 474,052 +0.09(+1.20%)
Nov 11, 2004 7.172 7.209 7.153 7.209 1,115,702 -0.01(-0.09%)
Nov 10, 2004 7.178 7.228 7.153 7.215 423,676 +0.07(+1.04%)
Nov 09, 2004 7.098 7.141 7.098 7.141 284,011 +0.01(+0.17%)
Nov 08, 2004 7.141 7.178 7.110 7.129 1,212,902 -0.01(-0.09%)
Nov 05, 2004 7.178 7.184 7.091 7.135 946,974 +0.02(+0.26%)
Nov 04, 2004 7.067 7.178 7.036 7.116 1,166,724 +0.06(+0.88%)
Nov 03, 2004 7.098 7.110 7.036 7.054 760,970 +0.07(+1.06%)
Nov 02, 2004 6.992 7.060 6.949 6.980 1,156,067 +0.13(+1.90%)
Nov 01, 2004 6.868 6.899 6.850 6.850 359,575 -0.04(-0.63%)
Oct 29, 2004 6.825 6.899 6.813 6.893 295,313 +0.14(+2.11%)
Oct 28, 2004 6.844 6.868 6.738 6.751 747,084 -0.06(-0.82%)
Oct 27, 2004 6.738 6.844 6.707 6.807 1,585,072 +0.06(+0.92%)
Oct 26, 2004 6.689 6.763 6.670 6.745 319,210 +0.06(+0.83%)
Oct 25, 2004 6.670 6.738 6.670 6.689 1,207,412 -0.07(-1.10%)
Oct 22, 2004 6.757 6.825 6.757 6.763 701,552 -0.06(-0.91%)
Oct 21, 2004 6.763 6.831 6.763 6.825 288,371 +0.06(+0.82%)
Oct 20, 2004 6.782 6.819 6.726 6.769 826,846 -0.09(-1.26%)
Oct 19, 2004 6.893 6.930 6.844 6.856 715,115 +0.00(+0.00%)
Oct 18, 2004 6.788 6.881 6.788 6.856 441,759 +0.01(+0.18%)
Oct 15, 2004 6.800 6.875 6.788 6.844 338,101 +0.11(+1.66%)
Oct 14, 2004 6.782 6.838 6.720 6.732 817,643 -0.08(-1.18%)
Oct 13, 2004 6.912 6.937 6.813 6.813 794,069 -0.13(-1.87%)
Oct 12, 2004 6.887 6.961 6.875 6.943 466,302 -0.02(-0.27%)
Oct 11, 2004 6.930 6.980 6.930 6.961 781,798 +0.04(+0.63%)
Oct 08, 2004 6.937 6.961 6.906 6.918 1,385,828 -0.03(-0.45%)
Oct 07, 2004 6.992 7.011 6.930 6.949 1,963,538 -0.06(-0.80%)
Oct 06, 2004 7.011 7.030 6.986 7.005 448,864 -0.06(-0.79%)
Oct 05, 2004 7.067 7.067 7.011 7.060 1,658,375 -0.01(-0.18%)
Oct 04, 2004 7.042 7.085 7.030 7.073 2,068,973 +0.07(+1.06%)
Oct 01, 2004 6.924 7.030 6.924 6.999 1,732,163 +0.11(+1.62%)
Sep 30, 2004 6.850 6.899 6.850 6.887 625,180 +0.05(+0.72%)
Sep 29, 2004 6.850 6.868 6.819 6.838 183,420 -0.01(-0.09%)
Sep 28, 2004 6.868 6.868 6.769 6.844 616,623 +0.06(+0.82%)
Sep 27, 2004 6.831 6.838 6.782 6.788 672,166 -0.04(-0.63%)
Sep 24, 2004 6.844 6.868 6.819 6.831 1,324,472 -0.12(-1.69%)
Sep 23, 2004 6.974 6.980 6.943 6.949 254,141 -0.01(-0.09%)
Sep 22, 2004 7.017 7.023 6.955 6.955 1,191,266 -0.12(-1.75%)
Sep 21, 2004 7.060 7.091 7.023 7.079 467,109 +0.07(+0.97%)
Sep 20, 2004 6.999 7.023 6.980 7.011 569,314 -0.05(-0.70%)
Sep 17, 2004 7.054 7.060 6.999 7.060 656,665 -0.01(-0.09%)
Sep 16, 2004 7.073 7.085 7.005 7.067 463,395 +0.15(+2.15%)
Sep 15, 2004 6.961 6.974 6.906 6.918 723,026 -0.10(-1.41%)
Sep 14, 2004 6.720 7.023 6.720 7.017 1,001,548 +0.04(+0.53%)
Sep 13, 2004 6.999 7.030 6.980 6.980 922,916 +0.07(+0.99%)
Sep 10, 2004 6.918 6.949 6.893 6.912 552,845 +0.00(+0.00%)
Sep 09, 2004 6.899 6.912 6.875 6.912 536,215 -0.01(-0.18%)
Sep 08, 2004 6.937 6.955 6.906 6.924 445,635 -0.06(-0.80%)
Sep 07, 2004 7.283 7.283 6.930 6.980 1,805,467 +0.15(+2.18%)
Sep 03, 2004 6.850 6.862 6.819 6.831 826,362 -0.07(-0.99%)
Sep 02, 2004 6.850 6.924 6.844 6.899 824,747 +0.04(+0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.