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:

Hong Kong Ishares MSCI ETF (NY: EWH )

17.41 +0.34 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.788 8.863 8.788 8.863 2,088,026 +0.07(+0.85%)
Apr 27, 2006 8.795 8.844 8.720 8.788 4,100,810 -0.04(-0.42%)
Apr 26, 2006 8.832 8.844 8.795 8.826 2,073,332 +0.09(+0.99%)
Apr 25, 2006 8.813 8.819 8.739 8.739 1,277,002 -0.12(-1.33%)
Apr 24, 2006 8.863 8.875 8.826 8.857 1,386,796 -0.09(-1.04%)
Apr 21, 2006 8.949 8.968 8.925 8.949 2,519,129 +0.02(+0.28%)
Apr 20, 2006 8.912 8.949 8.869 8.925 2,139,532 +0.05(+0.56%)
Apr 19, 2006 8.869 8.888 8.788 8.875 1,330,446 -0.04(-0.42%)
Apr 18, 2006 8.739 8.931 8.739 8.912 2,084,150 +0.22(+2.57%)
Apr 17, 2006 8.702 8.739 8.683 8.689 2,240,607 +0.02(+0.21%)
Apr 13, 2006 8.652 8.708 8.646 8.671 924,854 +0.02(+0.21%)
Apr 12, 2006 8.646 8.677 8.615 8.652 711,885 +0.00(+0.00%)
Apr 11, 2006 8.739 8.745 8.621 8.652 1,177,380 -0.08(-0.92%)
Apr 10, 2006 8.720 8.739 8.671 8.733 1,977,586 +0.09(+1.00%)
Apr 07, 2006 8.689 8.727 8.609 8.646 1,412,792 -0.02(-0.21%)
Apr 06, 2006 8.689 8.720 8.640 8.665 2,532,046 +0.08(+0.94%)
Apr 05, 2006 8.578 8.603 8.541 8.584 1,515,481 +0.04(+0.51%)
Apr 04, 2006 8.528 8.603 8.516 8.541 1,923,334 +0.06(+0.66%)
Apr 03, 2006 8.528 8.559 8.485 8.485 2,079,791 +0.13(+1.56%)
Mar 31, 2006 8.411 8.417 8.343 8.355 463,557 -0.07(-0.88%)
Mar 30, 2006 8.423 8.466 8.392 8.429 761,131 +0.02(+0.29%)
Mar 29, 2006 8.373 8.429 8.336 8.404 1,110,212 +0.07(+0.89%)
Mar 28, 2006 8.417 8.429 8.330 8.330 489,068 -0.06(-0.74%)
Mar 27, 2006 8.380 8.423 8.380 8.392 1,142,989 +0.04(+0.52%)
Mar 24, 2006 8.312 8.367 8.312 8.349 1,066,294 +0.01(+0.07%)
Mar 23, 2006 8.299 8.343 8.287 8.343 883,035 +0.06(+0.67%)
Mar 22, 2006 8.231 8.287 8.206 8.287 799,559 -0.03(-0.37%)
Mar 21, 2006 8.343 8.373 8.268 8.318 2,065,098 -0.02(-0.30%)
Mar 20, 2006 8.336 8.349 8.318 8.343 350,372 +0.02(+0.30%)
Mar 17, 2006 8.330 8.343 8.293 8.318 1,020,762 +0.02(+0.30%)
Mar 16, 2006 8.287 8.318 8.281 8.293 980,397 -0.01(-0.07%)
Mar 15, 2006 8.250 8.299 8.237 8.299 774,533 +0.04(+0.53%)
Mar 14, 2006 8.120 8.256 8.120 8.256 4,387,728 +0.07(+0.91%)
Mar 13, 2006 8.151 8.188 8.151 8.181 778,892 +0.02(+0.23%)
Mar 10, 2006 8.113 8.188 8.082 8.163 577,549 +0.08(+1.00%)
Mar 09, 2006 8.107 8.144 8.082 8.082 1,996,477 -0.05(-0.61%)
Mar 08, 2006 8.033 8.132 8.015 8.132 2,035,389 +0.10(+1.23%)
Mar 07, 2006 8.101 8.126 8.020 8.033 2,654,919 -0.20(-2.48%)
Mar 06, 2006 8.287 8.299 8.194 8.237 1,129,910 -0.04(-0.45%)
Mar 03, 2006 8.299 8.349 8.262 8.274 2,651,528 -0.06(-0.67%)
Mar 02, 2006 8.312 8.343 8.274 8.330 632,930 +0.05(+0.60%)
Mar 01, 2006 8.237 8.324 8.231 8.281 576,580 +0.05(+0.60%)
Feb 28, 2006 8.343 8.262 8.194 8.231 1,353,051 -0.11(-1.34%)
Feb 27, 2006 8.299 8.355 8.299 8.343 3,836,336 +0.05(+0.60%)
Feb 24, 2006 8.237 8.299 8.231 8.293 1,075,336 +0.04(+0.53%)
Feb 23, 2006 8.274 8.281 8.225 8.250 848,159 +0.10(+1.22%)
Feb 22, 2006 8.113 8.206 8.113 8.151 1,432,167 -0.01(-0.08%)
Feb 21, 2006 8.200 8.200 8.126 8.157 1,028,028 +0.07(+0.92%)
Feb 17, 2006 8.076 8.113 8.058 8.082 402,847 -0.05(-0.61%)
Feb 16, 2006 8.120 8.138 8.082 8.132 712,370 +0.03(+0.38%)
Feb 15, 2006 8.058 8.120 8.051 8.101 655,374 -0.05(-0.61%)
Feb 14, 2006 8.058 8.157 8.027 8.151 1,363,061 +0.20(+2.57%)
Feb 13, 2006 8.051 8.051 7.928 7.946 1,638,354 -0.12(-1.46%)
Feb 10, 2006 8.082 8.095 7.996 8.064 1,387,765 -0.05(-0.61%)
Feb 09, 2006 8.020 8.144 8.020 8.113 888,686 -0.02(-0.23%)
Feb 08, 2006 8.070 8.138 8.027 8.132 2,009,071 +0.07(+0.92%)
Feb 07, 2006 8.107 8.138 8.051 8.058 731,422 -0.05(-0.61%)
Feb 06, 2006 8.132 8.157 8.082 8.107 1,072,430 +0.03(+0.38%)
Feb 03, 2006 8.058 8.095 8.002 8.076 1,333,514 -0.06(-0.69%)
Feb 02, 2006 8.175 8.206 8.089 8.132 2,442,919 -0.12(-1.50%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.