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 )

18.06 +0.22 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
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%)
Feb 01, 2005 7.077 7.151 7.077 7.139 728,426 +0.00(+0.00%)
Jan 31, 2005 7.133 7.176 7.133 7.139 381,157 +0.07(+0.96%)
Jan 28, 2005 7.089 7.114 7.058 7.071 344,848 -0.01(-0.09%)
Jan 27, 2005 7.108 7.133 7.071 7.077 542,366 -0.07(-0.95%)
Jan 26, 2005 7.126 7.145 7.095 7.145 469,104 +0.11(+1.50%)
Jan 25, 2005 7.108 7.108 7.040 7.040 703,575 +0.12(+1.79%)
Jan 24, 2005 6.972 6.990 6.916 6.916 495,569 -0.04(-0.53%)
Jan 21, 2005 6.996 7.046 6.941 6.953 1,845,111 -0.06(-0.88%)
Jan 20, 2005 6.996 7.089 6.972 7.015 365,665 -0.07(-1.05%)
Jan 19, 2005 7.126 7.157 7.089 7.089 527,197 -0.07(-0.95%)
Jan 18, 2005 7.151 7.170 7.083 7.157 885,279 +0.06(+0.79%)
Jan 14, 2005 7.071 7.145 7.064 7.102 269,650 -0.02(-0.26%)
Jan 13, 2005 7.126 7.145 7.089 7.120 1,427,968 -0.01(-0.17%)
Jan 12, 2005 7.046 7.151 7.034 7.133 445,060 +0.07(+0.96%)
Jan 11, 2005 7.046 7.108 6.996 7.064 1,802,832 -0.08(-1.13%)
Jan 10, 2005 7.071 7.170 7.071 7.145 738,915 +0.06(+0.79%)
Jan 07, 2005 7.108 7.157 7.046 7.089 731,492 -0.07(-1.04%)
Jan 06, 2005 7.195 7.201 7.126 7.164 678,563 +0.07(+0.96%)
Jan 05, 2005 7.145 7.201 7.077 7.095 1,721,501 -0.16(-2.22%)
Jan 04, 2005 7.374 7.412 7.238 7.257 798,623 -0.18(-2.42%)
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.