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 )

17.10 -0.06 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 8.031 8.118 8.019 8.093 770,705 +0.06(+0.77%)
Aug 30, 2005 8.050 8.050 7.963 8.031 881,890 +0.01(+0.08%)
Aug 29, 2005 8.025 8.056 7.969 8.025 889,474 +0.00(+0.00%)
Aug 26, 2005 8.075 8.075 8.013 8.025 247,058 +0.00(+0.00%)
Aug 25, 2005 7.963 8.044 7.932 8.025 582,709 +0.11(+1.33%)
Aug 24, 2005 8.006 8.025 7.907 7.920 2,003,577 -0.11(-1.39%)
Aug 23, 2005 8.075 8.093 8.013 8.031 1,053,750 -0.15(-1.82%)
Aug 22, 2005 8.199 8.229 8.168 8.180 589,325 +0.01(+0.15%)
Aug 19, 2005 8.155 8.168 8.124 8.168 562,699 +0.00(+0.00%)
Aug 18, 2005 8.192 8.211 8.149 8.168 1,348,089 -0.18(-2.15%)
Aug 17, 2005 8.304 8.378 8.304 8.347 373,572 +0.10(+1.20%)
Aug 16, 2005 8.316 8.322 8.217 8.248 433,441 -0.06(-0.75%)
Aug 15, 2005 8.329 8.353 8.273 8.310 737,947 +0.04(+0.52%)
Aug 12, 2005 8.316 8.316 8.217 8.267 691,150 -0.06(-0.74%)
Aug 11, 2005 8.304 8.341 8.267 8.329 793,136 +0.06(+0.67%)
Aug 10, 2005 8.304 8.335 8.217 8.273 726,006 +0.06(+0.68%)
Aug 09, 2005 8.205 8.248 8.180 8.217 458,131 -0.01(-0.08%)
Aug 08, 2005 8.229 8.254 8.205 8.223 354,853 +0.09(+1.07%)
Aug 05, 2005 7.641 8.242 7.641 8.137 863,494 -0.12(-1.50%)
Aug 04, 2005 8.322 8.322 8.260 8.260 574,479 -0.09(-1.04%)
Aug 03, 2005 8.316 8.360 8.298 8.347 873,660 +0.02(+0.30%)
Aug 02, 2005 8.279 8.360 8.242 8.322 566,249 +0.09(+1.13%)
Aug 01, 2005 8.180 8.254 8.180 8.229 550,919 +0.06(+0.76%)
Jul 29, 2005 8.205 8.211 8.155 8.168 662,264 -0.04(-0.45%)
Jul 28, 2005 8.149 8.236 8.149 8.205 1,015,989 +0.00(+0.00%)
Jul 27, 2005 8.161 8.205 8.130 8.205 1,058,913 +0.11(+1.38%)
Jul 26, 2005 8.124 8.137 8.087 8.093 410,849 -0.02(-0.31%)
Jul 25, 2005 8.149 8.192 8.118 8.118 859,621 -0.07(-0.91%)
Jul 22, 2005 8.186 8.236 8.137 8.192 976,292 +0.00(+0.00%)
Jul 21, 2005 8.068 8.267 8.000 8.192 4,932,615 +0.12(+1.46%)
Jul 20, 2005 8.056 8.112 8.025 8.075 779,097 +0.04(+0.46%)
Jul 19, 2005 8.044 8.075 8.013 8.037 839,449 +0.01(+0.15%)
Jul 18, 2005 8.025 8.056 8.006 8.025 935,142 +0.07(+0.86%)
Jul 15, 2005 7.963 7.982 7.932 7.957 1,718,596 +0.02(+0.31%)
Jul 14, 2005 7.932 7.994 7.920 7.932 1,047,295 +0.09(+1.11%)
Jul 13, 2005 7.821 7.858 7.808 7.845 513,481 +0.09(+1.20%)
Jul 12, 2005 7.777 7.790 7.746 7.752 535,427 -0.02(-0.24%)
Jul 11, 2005 7.703 7.777 7.703 7.771 355,822 +0.07(+0.88%)
Jul 08, 2005 7.622 7.703 7.591 7.703 519,451 +0.04(+0.57%)
Jul 07, 2005 7.597 7.659 7.542 7.659 733,429 +0.01(+0.16%)
Jul 06, 2005 7.709 7.728 7.647 7.647 351,787 -0.08(-1.04%)
Jul 05, 2005 7.678 7.796 7.659 7.728 605,623 +0.04(+0.56%)
Jul 01, 2005 7.715 7.728 7.684 7.684 181,864 -0.01(-0.16%)
Jun 30, 2005 7.734 7.740 7.690 7.697 423,113 -0.02(-0.32%)
Jun 29, 2005 7.734 7.765 7.709 7.721 425,050 -0.01(-0.16%)
Jun 28, 2005 7.728 7.790 7.697 7.734 1,161,706 +0.05(+0.65%)
Jun 27, 2005 7.666 7.746 7.604 7.684 710,353 +0.05(+0.65%)
Jun 24, 2005 7.672 7.678 7.616 7.635 667,106 +0.02(+0.33%)
Jun 23, 2005 7.647 7.678 7.597 7.610 727,458 -0.04(-0.57%)
Jun 22, 2005 7.647 7.690 7.628 7.653 966,448 +0.10(+1.31%)
Jun 21, 2005 7.542 7.591 7.542 7.554 650,807 -0.01(-0.08%)
Jun 20, 2005 7.560 7.591 7.523 7.560 684,534 -0.06(-0.73%)
Jun 17, 2005 7.554 7.616 7.523 7.616 1,024,703 +0.15(+2.08%)
Jun 16, 2005 7.486 7.498 7.449 7.461 739,238 -0.02(-0.25%)
Jun 15, 2005 7.511 7.529 7.455 7.480 703,737 -0.04(-0.58%)
Jun 14, 2005 7.504 7.529 7.492 7.523 272,232 +0.02(+0.25%)
Jun 13, 2005 7.529 7.529 7.486 7.504 1,260,465 +0.02(+0.25%)
Jun 10, 2005 7.473 7.517 7.473 7.486 143,458 -0.02(-0.33%)
Jun 09, 2005 7.504 7.517 7.467 7.511 340,814 +0.05(+0.66%)
Jun 08, 2005 7.486 7.492 7.449 7.461 283,366 +0.01(+0.08%)
Jun 07, 2005 7.436 7.492 7.436 7.455 580,772 +0.01(+0.17%)
Jun 06, 2005 7.473 7.473 7.424 7.442 867,205 +0.04(+0.59%)
Jun 03, 2005 7.418 7.461 7.387 7.399 929,817 -0.07(-0.91%)
Jun 02, 2005 7.455 7.473 7.412 7.467 788,295 -0.06(-0.82%)
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.