Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

15.93 -0.31 (-1.91%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 11, 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 (%)
Oct 29, 2004 6.681 6.753 6.669 6.747 301,697 +0.14(+2.11%)
Oct 28, 2004 6.699 6.723 6.596 6.608 763,234 -0.05(-0.82%)
Oct 27, 2004 6.596 6.699 6.566 6.663 1,619,337 +0.06(+0.92%)
Oct 26, 2004 6.547 6.620 6.529 6.602 326,110 +0.05(+0.83%)
Oct 25, 2004 6.529 6.596 6.529 6.547 1,233,513 -0.07(-1.10%)
Oct 22, 2004 6.614 6.681 6.614 6.620 716,717 -0.06(-0.91%)
Oct 21, 2004 6.620 6.687 6.620 6.681 294,604 +0.05(+0.82%)
Oct 20, 2004 6.638 6.675 6.584 6.626 844,720 -0.08(-1.26%)
Oct 19, 2004 6.747 6.784 6.699 6.711 730,573 +0.00(+0.00%)
Oct 18, 2004 6.644 6.735 6.644 6.711 451,309 +0.01(+0.18%)
Oct 15, 2004 6.656 6.729 6.644 6.699 345,410 +0.11(+1.66%)
Oct 14, 2004 6.638 6.693 6.578 6.590 835,318 -0.08(-1.18%)
Oct 13, 2004 6.766 6.790 6.669 6.669 811,235 -0.13(-1.87%)
Oct 12, 2004 6.741 6.814 6.729 6.796 476,382 -0.02(-0.27%)
Oct 11, 2004 6.784 6.832 6.784 6.814 798,699 +0.04(+0.63%)
Oct 08, 2004 6.790 6.814 6.760 6.772 1,415,785 -0.03(-0.45%)
Oct 07, 2004 6.844 6.863 6.784 6.802 2,005,985 -0.05(-0.80%)
Oct 06, 2004 6.863 6.881 6.838 6.857 458,567 -0.05(-0.79%)
Oct 05, 2004 6.917 6.917 6.863 6.911 1,694,225 -0.01(-0.18%)
Oct 04, 2004 6.893 6.935 6.881 6.923 2,113,699 +0.07(+1.06%)
Oct 01, 2004 6.778 6.881 6.778 6.850 1,769,608 +0.11(+1.62%)
Sep 30, 2004 6.705 6.753 6.705 6.741 638,695 +0.05(+0.72%)
Sep 29, 2004 6.705 6.723 6.675 6.693 187,385 -0.01(-0.09%)
Sep 28, 2004 6.723 6.723 6.626 6.699 629,952 +0.05(+0.82%)
Sep 27, 2004 6.687 6.693 6.638 6.644 686,696 -0.04(-0.63%)
Sep 24, 2004 6.699 6.723 6.675 6.687 1,353,104 -0.12(-1.69%)
Sep 23, 2004 6.826 6.832 6.796 6.802 259,634 -0.01(-0.09%)
Sep 22, 2004 6.869 6.875 6.808 6.808 1,217,018 -0.12(-1.75%)
Sep 21, 2004 6.911 6.941 6.875 6.929 477,207 +0.07(+0.97%)
Sep 20, 2004 6.850 6.875 6.832 6.863 581,621 -0.05(-0.70%)
Sep 17, 2004 6.905 6.911 6.850 6.911 670,861 -0.01(-0.09%)
Sep 16, 2004 6.923 6.935 6.857 6.917 473,413 +0.15(+2.15%)
Sep 15, 2004 6.814 6.826 6.760 6.772 738,656 -0.10(-1.41%)
Sep 14, 2004 6.578 6.875 6.578 6.869 1,023,199 +0.04(+0.53%)
Sep 13, 2004 6.850 6.881 6.832 6.832 942,867 +0.07(+0.99%)
Sep 10, 2004 6.772 6.802 6.747 6.766 564,796 +0.00(+0.00%)
Sep 09, 2004 6.753 6.766 6.729 6.766 547,806 -0.01(-0.18%)
Sep 08, 2004 6.790 6.808 6.760 6.778 455,268 -0.05(-0.80%)
Sep 07, 2004 7.129 7.129 6.784 6.832 1,844,497 +0.15(+2.18%)
Sep 03, 2004 6.705 6.717 6.675 6.687 844,226 -0.07(-0.99%)
Sep 02, 2004 6.705 6.778 6.699 6.753 842,576 +0.04(+0.63%)
Sep 01, 2004 6.760 6.760 6.578 6.711 1,402,754 +0.08(+1.19%)
Aug 31, 2004 6.632 6.632 6.584 6.632 519,434 +0.08(+1.30%)
Aug 30, 2004 7.105 7.105 6.547 6.547 617,416 -0.05(-0.83%)
Aug 27, 2004 6.584 6.608 6.547 6.602 357,451 +0.01(+0.18%)
Aug 26, 2004 6.596 6.614 6.590 6.590 839,442 -0.04(-0.55%)
Aug 25, 2004 6.553 6.632 6.517 6.626 1,754,598 +0.14(+2.15%)
Aug 24, 2004 6.493 6.529 6.462 6.487 732,058 +0.10(+1.52%)
Aug 23, 2004 6.365 6.408 6.353 6.390 347,224 +0.03(+0.48%)
Aug 20, 2004 6.281 6.365 6.281 6.359 860,391 +0.10(+1.55%)
Aug 19, 2004 6.281 6.335 6.238 6.262 236,706 -0.01(-0.19%)
Aug 18, 2004 6.171 6.287 6.171 6.275 315,058 +0.05(+0.88%)
Aug 17, 2004 6.184 6.238 6.184 6.220 124,539 -0.01(-0.19%)
Aug 16, 2004 6.153 6.244 6.153 6.232 1,876,662 +0.01(+0.10%)
Aug 13, 2004 6.220 6.250 6.196 6.226 617,581 +0.01(+0.10%)
Aug 12, 2004 6.275 6.275 6.208 6.220 289,821 -0.01(-0.10%)
Aug 11, 2004 6.268 6.268 6.178 6.226 706,490 -0.12(-1.91%)
Aug 10, 2004 6.299 6.347 6.268 6.347 546,652 +0.07(+1.16%)
Aug 09, 2004 6.299 6.299 6.256 6.275 547,311 +0.08(+1.27%)
Aug 06, 2004 6.232 6.275 6.171 6.196 1,405,393 +0.01(+0.20%)
Aug 05, 2004 6.299 6.299 6.171 6.184 458,072 +0.05(+0.79%)
Aug 04, 2004 6.111 6.178 6.105 6.135 3,745,737 +0.01(+0.20%)
Aug 03, 2004 6.165 6.178 6.099 6.123 379,885 -0.05(-0.79%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.