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 )

15.84 +0.09 (+0.57%)
Streaming Delayed Price Updated: 3:29 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 (%)
Jul 31, 2002 5.016 5.077 4.986 5.077 3,643,383 +0.01(+0.24%)
Jul 30, 2002 5.150 5.150 4.974 5.065 82,924 +0.01(+0.12%)
Jul 29, 2002 5.010 5.077 4.919 5.059 148,373 +0.21(+4.25%)
Jul 26, 2002 4.901 4.901 4.792 4.853 68,746 -0.15(-3.03%)
Jul 25, 2002 4.986 5.010 4.859 5.004 68,416 -0.12(-2.37%)
Jul 24, 2002 4.883 5.174 4.877 5.126 181,674 -0.02(-0.47%)
Jul 23, 2002 5.132 5.223 5.010 5.150 127,930 +0.22(+4.43%)
Jul 22, 2002 5.126 5.138 4.919 4.931 161,561 -0.08(-1.69%)
Jul 19, 2002 5.095 5.180 4.986 5.016 99,080 -0.15(-2.82%)
Jul 17, 2002 5.138 5.308 5.132 5.162 230,472 -0.09(-1.73%)
Jul 12, 2002 5.429 5.429 5.253 5.253 245,475 -0.08(-1.59%)
Jul 11, 2002 5.362 5.362 5.186 5.338 63,140 +0.07(+1.27%)
Jul 10, 2002 5.405 5.447 5.259 5.271 124,138 -0.14(-2.58%)
Jul 09, 2002 5.550 5.550 5.344 5.411 140,295 +0.00(+0.00%)
Jul 08, 2002 5.368 5.514 5.344 5.411 125,622 -0.25(-4.50%)
Jul 05, 2002 5.417 5.665 5.417 5.665 63,800 +0.34(+6.38%)
Jul 04, 2002 5.374 5.374 5.265 5.326 506,941 +0.00(+0.00%)
Jul 03, 2002 5.374 5.374 5.265 5.326 506,941 +0.20(+3.91%)
Jul 02, 2002 5.277 5.332 5.041 5.126 245,969 -0.16(-2.99%)
Jul 01, 2002 5.368 5.368 5.283 5.283 43,028 -0.11(-2.02%)
Jun 28, 2002 5.277 5.417 5.277 5.392 1,961,821 +0.02(+0.45%)
Jun 27, 2002 5.271 5.429 5.265 5.368 926,837 +0.12(+2.31%)
Jun 26, 2002 5.126 5.247 5.071 5.247 255,366 -0.03(-0.57%)
Jun 25, 2002 5.362 5.368 5.277 5.277 120,347 +0.01(+0.23%)
Jun 21, 2002 5.338 5.344 5.223 5.265 134,195 -0.05(-0.91%)
Jun 20, 2002 5.362 5.368 5.314 5.314 345,544 +0.02(+0.46%)
Jun 19, 2002 5.435 5.435 5.271 5.289 192,885 -0.24(-4.39%)
Jun 18, 2002 5.532 5.562 5.471 5.532 113,422 -0.04(-0.76%)
Jun 17, 2002 5.411 5.574 5.405 5.574 119,357 +0.07(+1.21%)
Jun 14, 2002 5.520 5.574 5.399 5.508 1,003,991 -0.21(-3.61%)
Jun 12, 2002 5.611 5.720 5.611 5.714 189,587 -0.07(-1.15%)
Jun 11, 2002 5.811 5.811 5.763 5.781 200,798 -0.08(-1.45%)
Jun 10, 2002 5.841 5.902 5.823 5.866 327,080 +0.05(+0.83%)
Jun 07, 2002 5.756 5.847 5.678 5.817 143,757 +0.13(+2.35%)
Jun 06, 2002 5.823 5.835 5.617 5.684 321,145 -0.14(-2.40%)
Jun 05, 2002 5.835 5.853 5.744 5.823 83,418 +0.05(+0.95%)
May 31, 2002 5.787 5.817 5.744 5.769 757,032 -0.12(-1.96%)
May 28, 2002 5.920 5.981 5.835 5.884 290,811 -0.07(-1.22%)
May 27, 2002 5.963 5.963 5.914 5.957 308,286 +0.00(+0.00%)
May 24, 2002 5.963 5.963 5.914 5.957 308,286 -0.04(-0.61%)
May 23, 2002 6.035 6.048 5.957 5.993 213,986 -0.07(-1.10%)
May 22, 2002 5.944 6.066 5.932 6.060 183,323 +0.05(+0.91%)
May 21, 2002 6.054 6.066 5.951 6.005 217,284 -0.10(-1.69%)
May 20, 2002 6.151 6.163 6.078 6.108 910,351 -0.06(-0.98%)
May 17, 2002 6.151 6.205 6.126 6.169 950,412 +0.07(+1.19%)
May 16, 2002 6.090 6.114 6.042 6.096 314,880 +0.03(+0.50%)
May 15, 2002 6.090 6.102 6.017 6.066 285,700 -0.02(-0.40%)
May 14, 2002 6.096 6.120 6.035 6.090 360,711 -0.02(-0.30%)
May 13, 2002 5.981 6.126 5.981 6.108 355,600 +0.20(+3.39%)
May 10, 2002 5.902 6.048 5.902 5.908 90,342 -0.03(-0.51%)
May 09, 2002 6.005 6.042 5.896 5.938 146,394 -0.22(-3.55%)
May 08, 2002 6.078 6.187 6.078 6.157 352,138 +0.07(+1.20%)
May 07, 2002 6.096 6.126 6.035 6.084 148,702 -0.01(-0.10%)
May 06, 2002 6.066 6.102 6.017 6.090 125,787 +0.01(+0.10%)
May 03, 2002 6.108 6.108 5.987 6.084 374,724 -0.02(-0.30%)
May 02, 2002 6.126 6.145 6.078 6.102 3,038,845 +0.07(+1.21%)
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.