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 )

15.79 -0.03 (-0.19%)
Streaming Delayed Price Updated: 11:41 AM EDT, Jun 18, 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 (%)
Mar 31, 2006 8.237 8.243 8.171 8.183 473,310 -0.07(-0.88%)
Mar 30, 2006 8.249 8.292 8.219 8.256 777,145 +0.02(+0.29%)
Mar 29, 2006 8.201 8.256 8.165 8.231 1,133,570 +0.07(+0.89%)
Mar 28, 2006 8.243 8.256 8.158 8.158 499,357 -0.06(-0.74%)
Mar 27, 2006 8.207 8.249 8.207 8.219 1,167,036 +0.04(+0.52%)
Mar 24, 2006 8.140 8.195 8.140 8.177 1,088,728 +0.01(+0.07%)
Mar 23, 2006 8.128 8.171 8.116 8.171 901,613 +0.05(+0.67%)
Mar 22, 2006 8.061 8.116 8.037 8.116 816,381 -0.03(-0.37%)
Mar 21, 2006 8.171 8.201 8.098 8.146 2,108,546 -0.02(-0.30%)
Mar 20, 2006 8.165 8.177 8.146 8.171 357,744 +0.02(+0.30%)
Mar 17, 2006 8.158 8.171 8.122 8.146 1,042,238 +0.02(+0.30%)
Mar 16, 2006 8.116 8.146 8.110 8.122 1,001,023 -0.01(-0.07%)
Mar 15, 2006 8.080 8.128 8.068 8.128 790,828 +0.04(+0.53%)
Mar 14, 2006 7.952 8.086 7.952 8.086 4,480,043 +0.07(+0.91%)
Mar 13, 2006 7.983 8.019 7.983 8.013 795,279 +0.02(+0.23%)
Mar 10, 2006 7.946 8.019 7.916 7.995 589,700 +0.08(+1.00%)
Mar 09, 2006 7.940 7.977 7.916 7.916 2,038,481 -0.05(-0.61%)
Mar 08, 2006 7.867 7.964 7.850 7.964 2,078,212 +0.10(+1.23%)
Mar 07, 2006 7.934 7.958 7.855 7.867 2,710,776 -0.20(-2.48%)
Mar 06, 2006 8.116 8.128 8.025 8.068 1,153,683 -0.04(-0.45%)
Mar 03, 2006 8.128 8.177 8.092 8.104 2,707,314 -0.05(-0.67%)
Mar 02, 2006 8.140 8.171 8.104 8.158 646,247 +0.05(+0.60%)
Mar 01, 2006 8.068 8.152 8.061 8.110 588,711 +0.05(+0.60%)
Feb 28, 2006 8.171 8.092 8.025 8.061 1,381,518 -0.11(-1.34%)
Feb 27, 2006 8.128 8.183 8.128 8.171 3,917,049 +0.05(+0.60%)
Feb 24, 2006 8.068 8.128 8.061 8.122 1,097,960 +0.04(+0.53%)
Feb 23, 2006 8.104 8.110 8.055 8.080 866,004 +0.10(+1.22%)
Feb 22, 2006 7.946 8.037 7.946 7.983 1,462,299 -0.01(-0.08%)
Feb 21, 2006 8.031 8.031 7.958 7.989 1,049,657 +0.07(+0.92%)
Feb 17, 2006 7.910 7.946 7.892 7.916 411,323 -0.05(-0.61%)
Feb 16, 2006 7.952 7.970 7.916 7.964 727,357 +0.03(+0.38%)
Feb 15, 2006 7.892 7.952 7.886 7.934 669,162 -0.05(-0.61%)
Feb 14, 2006 7.892 7.989 7.861 7.983 1,391,739 +0.20(+2.57%)
Feb 13, 2006 7.886 7.886 7.764 7.782 1,672,824 -0.12(-1.46%)
Feb 10, 2006 7.916 7.928 7.831 7.898 1,416,963 -0.05(-0.61%)
Feb 09, 2006 7.855 7.977 7.855 7.946 907,383 -0.02(-0.23%)
Feb 08, 2006 7.904 7.970 7.861 7.964 2,051,340 +0.07(+0.92%)
Feb 07, 2006 7.940 7.970 7.886 7.892 746,811 -0.05(-0.61%)
Feb 06, 2006 7.964 7.989 7.916 7.940 1,094,993 +0.03(+0.38%)
Feb 03, 2006 7.892 7.928 7.837 7.910 1,361,570 -0.05(-0.69%)
Feb 02, 2006 8.007 8.037 7.922 7.964 2,494,316 -0.12(-1.50%)
Feb 01, 2006 8.092 8.104 8.025 8.086 5,107,991 -0.05(-0.60%)
Jan 31, 2006 8.456 8.456 8.098 8.134 1,888,624 -0.05(-0.59%)
Jan 30, 2006 8.189 8.200 8.140 8.183 2,237,960 -0.01(-0.07%)
Jan 27, 2006 8.110 8.237 8.092 8.189 2,099,973 +0.17(+2.12%)
Jan 26, 2006 8.007 8.043 8.007 8.019 1,560,225 +0.04(+0.53%)
Jan 25, 2006 8.031 8.037 7.977 7.977 1,159,453 -0.04(-0.45%)
Jan 24, 2006 7.952 8.013 7.952 8.013 1,389,596 +0.07(+0.84%)
Jan 23, 2006 7.898 7.946 7.886 7.946 818,524 +0.04(+0.46%)
Jan 20, 2006 8.055 8.055 7.886 7.910 1,202,811 -0.18(-2.18%)
Jan 19, 2006 8.061 8.086 8.025 8.086 2,243,236 +0.10(+1.29%)
Jan 18, 2006 7.855 7.983 7.855 7.983 2,150,091 +0.00(+0.00%)
Jan 17, 2006 7.904 7.989 7.886 7.983 1,481,917 -0.12(-1.50%)
Jan 13, 2006 8.068 8.110 8.055 8.104 1,943,357 +0.08(+0.98%)
Jan 12, 2006 8.098 8.098 8.007 8.025 1,672,824 -0.05(-0.68%)
Jan 11, 2006 8.061 8.092 8.025 8.080 2,602,958 +0.03(+0.38%)
Jan 10, 2006 8.080 8.098 8.007 8.049 2,335,557 -0.01(-0.08%)
Jan 09, 2006 8.055 8.074 8.031 8.055 3,210,958 +0.12(+1.53%)
Jan 06, 2006 7.958 7.970 7.886 7.934 2,085,631 +0.10(+1.24%)
Jan 05, 2006 7.873 7.922 7.837 7.837 956,511 -0.04(-0.54%)
Jan 04, 2006 7.831 7.879 7.813 7.879 2,212,407 +0.12(+1.56%)
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.