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: 11:57 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 (%)
Jul 30, 2004 6.193 6.193 6.133 6.151 274,984 -0.02(-0.39%)
Jul 29, 2004 6.175 6.193 6.139 6.175 312,737 -0.03(-0.49%)
Jul 28, 2004 6.236 6.242 6.078 6.205 407,861 -0.04(-0.68%)
Jul 27, 2004 6.145 6.278 6.139 6.248 1,719,149 +0.07(+1.08%)
Jul 26, 2004 6.199 6.217 6.126 6.181 219,097 +0.02(+0.30%)
Jul 23, 2004 6.296 6.296 6.108 6.163 995,088 -0.08(-1.36%)
Jul 22, 2004 6.139 6.254 6.114 6.248 592,338 +0.15(+2.39%)
Jul 21, 2004 6.230 6.272 6.102 6.102 1,096,971 -0.02(-0.40%)
Jul 20, 2004 6.139 6.145 6.060 6.126 144,251 +0.02(+0.30%)
Jul 19, 2004 6.072 6.151 6.072 6.108 214,151 +0.05(+0.90%)
Jul 16, 2004 6.066 6.120 6.035 6.054 191,071 +0.08(+1.32%)
Jul 15, 2004 5.981 6.023 5.951 5.975 179,861 +0.01(+0.20%)
Jul 14, 2004 6.011 6.072 5.963 5.963 276,303 -0.12(-1.90%)
Jul 13, 2004 6.054 6.139 6.054 6.078 126,941 -0.07(-1.18%)
Jul 12, 2004 6.133 6.157 6.114 6.151 318,672 -0.07(-1.07%)
Jul 09, 2004 6.187 6.217 6.096 6.217 243,826 +0.11(+1.79%)
Jul 08, 2004 6.151 6.151 6.066 6.108 190,412 -0.14(-2.23%)
Jul 07, 2004 6.205 6.248 6.151 6.248 784,234 +0.12(+1.98%)
Jul 06, 2004 6.096 6.139 6.005 6.126 317,023 +0.04(+0.70%)
Jul 02, 2004 6.048 6.102 6.042 6.084 704,937 +0.00(+0.00%)
Jul 01, 2004 6.157 6.169 6.023 6.084 536,121 -0.06(-0.99%)
Jun 30, 2004 6.072 6.151 6.048 6.145 1,091,696 +0.14(+2.32%)
Jun 29, 2004 6.029 6.066 5.975 6.005 409,015 +0.01(+0.10%)
Jun 28, 2004 6.078 6.120 5.951 5.999 796,268 +0.01(+0.20%)
Jun 25, 2004 5.963 6.054 5.963 5.987 487,488 -0.02(-0.40%)
Jun 24, 2004 5.981 6.060 5.969 6.011 689,770 +0.14(+2.38%)
Jun 23, 2004 5.890 5.926 5.847 5.872 608,164 -0.01(-0.10%)
Jun 22, 2004 5.829 5.884 5.829 5.878 450,065 +0.04(+0.73%)
Jun 21, 2004 5.932 5.944 5.835 5.835 1,558,247 -0.10(-1.74%)
Jun 18, 2004 5.944 5.963 5.860 5.938 557,058 -0.05(-0.91%)
Jun 17, 2004 6.054 6.060 5.920 5.993 1,232,485 -0.04(-0.70%)
Jun 16, 2004 6.072 6.145 6.023 6.035 401,266 -0.01(-0.20%)
Jun 15, 2004 6.114 6.120 6.035 6.048 774,672 +0.08(+1.32%)
Jun 14, 2004 5.890 6.005 5.890 5.969 1,036,138 -0.21(-3.34%)
Jun 10, 2004 6.205 6.205 6.163 6.175 203,600 +0.15(+2.41%)
Jun 09, 2004 6.199 6.199 6.011 6.029 517,657 -0.14(-2.26%)
Jun 08, 2004 6.193 6.217 6.145 6.169 419,566 -0.07(-1.17%)
Jun 07, 2004 6.211 6.248 6.114 6.242 861,553 +0.28(+4.68%)
Jun 04, 2004 5.975 6.005 5.932 5.963 1,091,696 +0.05(+0.82%)
Jun 03, 2004 5.975 5.975 5.853 5.914 809,127 -0.14(-2.30%)
Jun 02, 2004 6.090 6.102 5.981 6.054 2,969,769 +0.05(+0.81%)
Jun 01, 2004 6.096 6.096 5.914 6.005 989,483 -0.10(-1.59%)
May 28, 2004 6.066 6.108 6.066 6.102 160,737 +0.02(+0.30%)
May 27, 2004 6.078 6.096 6.035 6.084 1,031,192 +0.07(+1.21%)
May 26, 2004 6.017 6.054 5.963 6.011 1,341,952 +0.04(+0.61%)
May 25, 2004 5.841 6.042 5.841 5.975 597,119 +0.11(+1.86%)
May 24, 2004 5.926 5.944 5.823 5.866 999,540 +0.04(+0.62%)
May 21, 2004 5.823 5.853 5.775 5.829 1,054,767 +0.19(+3.33%)
May 20, 2004 5.696 5.702 5.611 5.641 1,475,982 -0.02(-0.43%)
May 19, 2004 5.714 5.835 5.647 5.665 3,665,474 +0.16(+2.98%)
May 18, 2004 5.447 5.514 5.447 5.502 1,593,856 +0.08(+1.45%)
May 17, 2004 5.283 5.429 5.283 5.423 2,051,835 -0.16(-2.83%)
May 14, 2004 5.672 5.672 5.544 5.581 2,003,696 -0.16(-2.75%)
May 13, 2004 5.672 5.738 5.672 5.738 1,417,787 -0.01(-0.11%)
May 12, 2004 5.793 5.835 5.665 5.744 4,300,511 -0.05(-0.84%)
May 11, 2004 5.702 6.035 5.690 5.793 1,039,271 +0.15(+2.69%)
May 10, 2004 5.629 5.672 5.538 5.641 3,142,871 -0.16(-2.72%)
May 07, 2004 5.932 5.975 5.799 5.799 1,237,431 -0.21(-3.43%)
May 06, 2004 6.060 6.066 5.793 6.005 1,286,724 -0.05(-0.80%)
May 05, 2004 6.054 6.066 6.005 6.054 332,850 -0.07(-1.09%)
May 04, 2004 6.248 6.248 6.084 6.120 1,194,568 +0.07(+1.20%)
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.