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 30, 2003 4.354 4.366 4.292 4.292 960,375 -0.06(-1.28%)
Apr 29, 2003 4.366 4.373 4.261 4.348 2,005,196 +0.14(+3.24%)
Apr 28, 2003 4.137 4.242 4.119 4.212 1,472,048 +0.14(+3.50%)
Apr 25, 2003 4.100 4.112 4.063 4.069 1,380,984 -0.04(-0.90%)
Apr 24, 2003 4.100 4.150 4.063 4.106 696,708 -0.07(-1.63%)
Apr 23, 2003 4.119 4.181 4.100 4.174 1,756,544 -0.07(-1.61%)
Apr 22, 2003 4.150 4.261 4.119 4.242 674,749 +0.09(+2.24%)
Apr 21, 2003 4.119 4.162 4.119 4.150 768,881 -0.04(-0.89%)
Apr 17, 2003 4.125 4.187 4.125 4.187 68,621 +0.04(+1.05%)
Apr 16, 2003 4.212 4.273 4.125 4.143 174,863 -0.06(-1.47%)
Apr 15, 2003 4.162 4.205 4.162 4.205 244,291 +0.01(+0.30%)
Apr 14, 2003 4.150 4.199 4.131 4.193 192,947 -0.01(-0.29%)
Apr 11, 2003 4.187 4.298 4.187 4.205 97,200 +0.03(+0.74%)
Apr 10, 2003 4.181 4.230 4.156 4.174 273,678 -0.02(-0.59%)
Apr 09, 2003 4.218 4.292 4.181 4.199 194,723 -0.17(-3.83%)
Apr 08, 2003 4.280 4.410 4.280 4.366 190,202 -0.04(-0.98%)
Apr 07, 2003 4.366 4.453 4.366 4.410 302,256 +0.04(+0.99%)
Apr 04, 2003 4.410 4.410 4.335 4.366 154,842 +0.08(+1.88%)
Apr 03, 2003 4.298 4.298 4.218 4.286 602,091 -0.04(-0.86%)
Apr 02, 2003 4.323 4.385 4.304 4.323 262,214 +0.07(+1.75%)
Apr 01, 2003 4.273 4.317 4.187 4.249 203,764 +0.02(+0.44%)
Mar 31, 2003 4.273 4.317 4.187 4.230 270,287 -0.19(-4.21%)
Mar 28, 2003 4.416 4.428 4.379 4.416 68,298 +0.06(+1.42%)
Mar 27, 2003 4.447 4.509 4.354 4.354 63,616 -0.12(-2.63%)
Mar 26, 2003 4.453 4.540 4.453 4.472 96,877 -0.10(-2.17%)
Mar 25, 2003 4.459 4.602 4.459 4.571 96,715 +0.06(+1.23%)
Mar 24, 2003 4.589 4.589 4.496 4.515 478,573 -0.16(-3.44%)
Mar 21, 2003 4.645 4.676 4.509 4.676 44,724 +0.05(+1.07%)
Mar 20, 2003 4.490 4.657 4.490 4.626 98,491 +0.04(+0.95%)
Mar 19, 2003 4.552 4.602 4.540 4.583 39,073 +0.12(+2.78%)
Mar 18, 2003 4.540 4.540 4.366 4.459 260,761 -0.07(-1.50%)
Mar 17, 2003 4.459 4.540 4.397 4.527 173,410 +0.11(+2.52%)
Mar 14, 2003 4.366 4.453 4.342 4.416 164,045 +0.01(+0.28%)
Mar 13, 2003 4.416 4.422 4.311 4.404 91,871 +0.07(+1.57%)
Mar 12, 2003 4.397 4.447 4.273 4.335 58,772 -0.06(-1.41%)
Mar 11, 2003 4.273 4.404 4.273 4.397 9,364 +0.08(+1.87%)
Mar 10, 2003 4.366 4.447 4.304 4.317 27,448 -0.14(-3.06%)
Mar 07, 2003 4.478 4.478 4.379 4.453 18,406 +0.02(+0.56%)
Mar 06, 2003 4.428 4.515 4.404 4.428 185,358 -0.14(-2.98%)
Mar 05, 2003 4.496 4.577 4.496 4.565 18,729 +0.00(+0.00%)
Mar 04, 2003 4.527 4.577 4.515 4.565 15,177 -0.04(-0.81%)
Mar 03, 2003 4.608 4.608 4.552 4.602 16,469 +0.06(+1.23%)
Feb 28, 2003 4.527 4.596 4.521 4.546 17,922 +0.01(+0.14%)
Feb 27, 2003 4.465 4.546 4.465 4.540 151,128 +0.07(+1.52%)
Feb 26, 2003 4.465 4.540 4.465 4.472 4,036 +0.00(+0.00%)
Feb 25, 2003 4.484 4.496 4.391 4.472 64,746 -0.06(-1.23%)
Feb 24, 2003 4.645 4.645 4.509 4.527 11,140 -0.11(-2.27%)
Feb 21, 2003 4.670 4.676 4.565 4.633 42,625 +0.01(+0.27%)
Feb 20, 2003 4.701 4.726 4.620 4.620 34,552 -0.08(-1.71%)
Feb 19, 2003 4.757 4.769 4.589 4.701 189,071 +0.01(+0.26%)
Feb 18, 2003 4.726 4.757 4.670 4.688 291,923 +0.05(+1.07%)
Feb 14, 2003 4.490 4.639 4.490 4.639 70,235 +0.12(+2.60%)
Feb 13, 2003 4.596 4.614 4.515 4.521 43,110 -0.05(-1.08%)
Feb 12, 2003 4.639 4.676 4.540 4.571 52,313 +0.09(+1.93%)
Feb 11, 2003 4.645 4.645 4.484 4.484 46,339 -0.02(-0.41%)
Feb 10, 2003 4.633 4.633 4.496 4.503 14,370 +0.02(+0.41%)
Feb 07, 2003 4.484 4.583 4.484 4.484 27,125 -0.04(-0.82%)
Feb 06, 2003 4.496 4.583 4.484 4.521 27,932 +0.02(+0.41%)
Feb 05, 2003 4.583 4.614 4.503 4.503 10,495 +0.00(+0.00%)
Feb 04, 2003 4.633 4.633 4.503 4.503 41,495 -0.17(-3.58%)
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.