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 )

16.90 +0.11 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 7.424 7.498 7.374 7.467 1,210,763 +0.12(+1.69%)
Apr 28, 2005 7.387 7.399 7.343 7.343 210,911 -0.04(-0.50%)
Apr 27, 2005 7.350 7.399 7.319 7.381 4,898,081 +0.02(+0.25%)
Apr 26, 2005 7.399 7.430 7.343 7.362 987,910 +0.04(+0.59%)
Apr 25, 2005 7.337 7.368 7.312 7.319 487,984 +0.07(+1.03%)
Apr 22, 2005 7.325 7.337 7.226 7.244 634,670 -0.06(-0.85%)
Apr 21, 2005 7.294 7.312 7.232 7.306 438,605 +0.22(+3.15%)
Apr 20, 2005 7.207 7.207 7.083 7.083 276,266 -0.12(-1.64%)
Apr 19, 2005 7.151 7.213 7.145 7.201 573,026 +0.07(+1.04%)
Apr 18, 2005 7.114 7.176 7.077 7.126 703,575 -0.04(-0.52%)
Apr 15, 2005 7.213 7.300 7.164 7.164 852,198 -0.09(-1.20%)
Apr 14, 2005 7.374 7.374 7.238 7.250 844,129 -0.01(-0.17%)
Apr 13, 2005 7.319 7.337 7.244 7.263 365,020 -0.01(-0.17%)
Apr 12, 2005 7.226 7.312 7.195 7.275 757,312 +0.04(+0.60%)
Apr 11, 2005 7.219 7.263 7.213 7.232 812,985 +0.01(+0.09%)
Apr 08, 2005 7.257 7.275 7.219 7.226 2,465,742 -0.04(-0.51%)
Apr 07, 2005 7.238 7.275 7.207 7.263 276,750 +0.06(+0.77%)
Apr 06, 2005 7.207 7.244 7.188 7.207 307,249 -0.02(-0.34%)
Apr 05, 2005 7.213 7.232 7.195 7.232 357,597 +0.04(+0.60%)
Apr 04, 2005 7.213 7.213 7.157 7.188 1,037,935 +0.10(+1.40%)
Apr 01, 2005 7.151 7.207 7.083 7.089 9,626,078 -0.04(-0.61%)
Mar 31, 2005 7.126 7.176 7.108 7.133 520,097 -0.05(-0.69%)
Mar 30, 2005 7.071 7.182 7.071 7.182 589,486 +0.12(+1.76%)
Mar 29, 2005 7.126 7.126 7.021 7.058 1,617,578 -0.09(-1.21%)
Mar 28, 2005 7.157 7.195 7.145 7.145 388,580 +0.01(+0.09%)
Mar 24, 2005 7.151 7.207 7.133 7.139 307,733 +0.00(+0.00%)
Mar 23, 2005 7.145 7.182 7.133 7.139 569,638 -0.05(-0.69%)
Mar 22, 2005 7.257 7.300 7.176 7.188 589,002 -0.10(-1.36%)
Mar 21, 2005 7.337 7.337 7.232 7.288 789,586 -0.01(-0.09%)
Mar 18, 2005 7.288 7.300 7.238 7.294 872,208 +0.04(+0.60%)
Mar 17, 2005 7.257 7.294 7.207 7.250 662,749 +0.07(+0.95%)
Mar 16, 2005 7.219 7.250 7.126 7.182 1,692,293 +0.01(+0.17%)
Mar 15, 2005 7.244 7.244 7.145 7.170 396,971 -0.11(-1.45%)
Mar 14, 2005 7.263 7.288 7.263 7.275 274,491 -0.02(-0.25%)
Mar 11, 2005 7.312 7.331 7.250 7.294 668,397 +0.01(+0.09%)
Mar 10, 2005 7.281 7.306 7.238 7.288 393,098 -0.01(-0.17%)
Mar 09, 2005 7.300 7.374 7.269 7.300 781,840 +0.01(+0.09%)
Mar 08, 2005 7.269 7.312 7.263 7.294 626,279 +0.02(+0.34%)
Mar 07, 2005 7.238 7.281 7.238 7.269 450,223 -0.02(-0.26%)
Mar 04, 2005 7.257 7.294 7.250 7.288 1,431,195 -0.02(-0.25%)
Mar 03, 2005 7.281 7.319 7.250 7.306 376,477 +0.02(+0.34%)
Mar 02, 2005 7.250 7.331 7.238 7.281 1,140,083 -0.16(-2.16%)
Mar 01, 2005 7.405 7.455 7.368 7.442 1,895,136 +0.06(+0.84%)
Feb 28, 2005 7.412 7.430 7.356 7.381 996,786 -0.07(-1.00%)
Feb 25, 2005 7.412 7.461 7.393 7.455 573,349 +0.11(+1.52%)
Feb 24, 2005 7.312 7.374 7.294 7.343 571,251 +0.09(+1.28%)
Feb 23, 2005 7.275 7.288 7.238 7.250 1,288,705 -0.01(-0.09%)
Feb 22, 2005 7.306 7.306 7.232 7.257 1,418,770 -0.01(-0.09%)
Feb 18, 2005 7.281 7.306 7.263 7.263 355,015 +0.09(+1.21%)
Feb 17, 2005 7.250 7.257 7.157 7.176 901,577 -0.09(-1.28%)
Feb 16, 2005 7.300 7.306 7.219 7.269 1,244,974 -0.02(-0.34%)
Feb 15, 2005 7.281 7.312 7.275 7.294 506,542 +0.01(+0.17%)
Feb 14, 2005 7.312 7.312 7.263 7.281 821,537 -0.01(-0.08%)
Feb 11, 2005 7.219 7.294 7.219 7.288 656,616 +0.06(+0.86%)
Feb 10, 2005 7.244 7.257 7.188 7.226 455,226 -0.01(-0.17%)
Feb 09, 2005 7.226 7.257 7.201 7.238 478,463 -0.01(-0.17%)
Feb 08, 2005 7.244 7.250 7.188 7.250 554,953 +0.05(+0.69%)
Feb 07, 2005 7.244 7.263 7.176 7.201 759,732 +0.00(+0.00%)
Feb 04, 2005 7.077 7.201 7.077 7.201 847,679 +0.12(+1.75%)
Feb 03, 2005 7.120 7.126 7.052 7.077 672,915 -0.04(-0.61%)
Feb 02, 2005 7.095 7.126 7.077 7.120 544,948 -0.02(-0.26%)
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.