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 )

15.82 +0.07 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 31, 2002 5.783 5.814 5.741 5.765 757,461 -0.12(-1.96%)
May 28, 2002 5.917 5.977 5.832 5.880 290,975 -0.07(-1.22%)
May 27, 2002 5.959 5.959 5.911 5.953 308,460 +0.00(+0.00%)
May 24, 2002 5.959 5.959 5.911 5.953 308,460 -0.04(-0.61%)
May 23, 2002 6.032 6.044 5.953 5.990 214,108 -0.07(-1.10%)
May 22, 2002 5.941 6.062 5.929 6.056 183,427 +0.05(+0.91%)
May 21, 2002 6.050 6.062 5.947 6.002 217,407 -0.10(-1.69%)
May 20, 2002 6.147 6.159 6.074 6.105 910,866 -0.06(-0.98%)
May 17, 2002 6.147 6.202 6.123 6.165 950,950 +0.07(+1.19%)
May 16, 2002 6.087 6.111 6.038 6.093 315,058 +0.03(+0.50%)
May 15, 2002 6.087 6.099 6.014 6.062 285,862 -0.02(-0.40%)
May 14, 2002 6.093 6.117 6.032 6.087 360,915 -0.02(-0.30%)
May 13, 2002 5.977 6.123 5.977 6.105 355,802 +0.20(+3.39%)
May 10, 2002 5.899 6.044 5.899 5.905 90,393 -0.03(-0.51%)
May 09, 2002 6.002 6.038 5.893 5.935 146,477 -0.22(-3.55%)
May 08, 2002 6.074 6.184 6.074 6.153 352,338 +0.07(+1.20%)
May 07, 2002 6.093 6.123 6.032 6.081 148,787 -0.01(-0.10%)
May 06, 2002 6.062 6.099 6.014 6.087 125,858 +0.01(+0.10%)
May 03, 2002 6.105 6.105 5.984 6.081 374,936 -0.02(-0.30%)
May 02, 2002 6.123 6.141 6.074 6.099 3,040,566 +0.07(+1.21%)
May 01, 2002 5.996 6.032 5.917 6.026 112,332 +0.03(+0.51%)
Apr 30, 2002 5.971 6.026 5.911 5.996 399,844 +0.20(+3.45%)
Apr 29, 2002 5.820 5.905 5.796 5.796 84,455 -0.02(-0.42%)
Apr 26, 2002 5.850 5.911 5.796 5.820 357,616 +0.02(+0.31%)
Apr 25, 2002 5.911 5.911 5.771 5.802 906,907 -0.12(-2.05%)
Apr 24, 2002 5.856 5.935 5.856 5.923 1,026,663 +0.07(+1.14%)
Apr 23, 2002 5.899 5.935 5.832 5.856 117,281 +0.16(+2.88%)
Apr 22, 2002 5.753 5.753 5.674 5.693 85,775 -0.14(-2.39%)
Apr 19, 2002 5.668 5.844 5.668 5.832 106,559 +0.12(+2.01%)
Apr 18, 2002 5.668 5.729 5.614 5.717 300,708 +0.08(+1.51%)
Apr 17, 2002 5.680 5.753 5.632 5.632 79,671 +0.04(+0.76%)
Apr 16, 2002 5.420 5.632 5.420 5.589 104,744 +0.11(+1.99%)
Apr 15, 2002 5.480 5.480 5.377 5.480 126,023 +0.00(+0.00%)
Apr 12, 2002 5.414 5.480 5.414 5.480 86,270 +0.14(+2.61%)
Apr 11, 2002 5.420 5.480 5.341 5.341 269,367 -0.07(-1.34%)
Apr 10, 2002 5.396 5.420 5.341 5.414 37,939 -0.01(-0.11%)
Apr 09, 2002 5.456 5.456 5.414 5.420 28,206 +0.00(+0.00%)
Apr 08, 2002 5.396 5.420 5.341 5.420 50,310 -0.01(-0.11%)
Apr 05, 2002 5.408 5.499 5.408 5.426 31,340 -0.01(-0.22%)
Apr 04, 2002 5.402 5.486 5.402 5.438 69,279 +0.03(+0.56%)
Apr 03, 2002 5.426 5.450 5.396 5.408 33,980 -0.02(-0.34%)
Apr 02, 2002 5.511 5.511 5.402 5.426 46,516 -0.15(-2.61%)
Apr 01, 2002 5.577 5.602 5.492 5.571 758,780 +0.00(+0.00%)
Mar 29, 2002 5.620 5.620 5.535 5.571 22,103 +0.00(+0.00%)
Mar 28, 2002 5.620 5.620 5.535 5.571 22,103 +0.01(+0.11%)
Mar 27, 2002 5.517 5.602 5.517 5.565 66,145 +0.10(+1.77%)
Mar 26, 2002 5.408 5.517 5.408 5.468 38,103 +0.01(+0.22%)
Mar 25, 2002 5.456 5.511 5.432 5.456 286,027 +0.04(+0.67%)
Mar 22, 2002 5.389 5.492 5.389 5.420 96,332 -0.01(-0.11%)
Mar 21, 2002 5.474 5.517 5.396 5.426 992,353 -0.12(-2.19%)
Mar 20, 2002 5.523 5.602 5.480 5.547 74,558 -0.08(-1.51%)
Mar 19, 2002 5.547 5.632 5.529 5.632 124,044 +0.04(+0.65%)
Mar 18, 2002 5.638 5.662 5.583 5.596 59,217 -0.01(-0.11%)
Mar 15, 2002 5.638 5.668 5.596 5.602 199,427 -0.01(-0.22%)
Mar 14, 2002 5.614 5.638 5.559 5.614 73,238 +0.06(+1.09%)
Mar 13, 2002 5.602 5.602 5.547 5.553 66,970 -0.04(-0.76%)
Mar 12, 2002 5.632 5.638 5.583 5.596 65,980 -0.04(-0.75%)
Mar 11, 2002 5.632 5.638 5.583 5.638 113,817 +0.03(+0.54%)
Mar 08, 2002 5.608 5.662 5.589 5.608 217,572 +0.06(+1.09%)
Mar 07, 2002 5.571 5.571 5.517 5.547 115,961 -0.05(-0.97%)
Mar 06, 2002 5.517 5.608 5.474 5.602 193,324 +0.13(+2.44%)
Mar 05, 2002 5.474 5.577 5.426 5.468 141,364 +0.06(+1.12%)
Mar 04, 2002 5.420 5.480 5.341 5.408 71,589 +0.06(+1.13%)
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.