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 (-1.90%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
Feb 28, 2006 8.166 8.087 8.021 8.057 1,382,300 -0.11(-1.34%)
Feb 27, 2006 8.124 8.178 8.124 8.166 3,919,267 +0.05(+0.60%)
Feb 24, 2006 8.063 8.124 8.057 8.117 1,098,582 +0.04(+0.53%)
Feb 23, 2006 8.099 8.105 8.051 8.075 866,494 +0.10(+1.22%)
Feb 22, 2006 7.942 8.033 7.942 7.978 1,463,127 -0.01(-0.08%)
Feb 21, 2006 8.027 8.027 7.954 7.984 1,050,251 +0.07(+0.92%)
Feb 17, 2006 7.905 7.942 7.887 7.911 411,556 -0.05(-0.61%)
Feb 16, 2006 7.948 7.966 7.911 7.960 727,769 +0.03(+0.38%)
Feb 15, 2006 7.887 7.948 7.881 7.930 669,541 -0.05(-0.61%)
Feb 14, 2006 7.887 7.984 7.857 7.978 1,392,527 +0.20(+2.57%)
Feb 13, 2006 7.881 7.881 7.760 7.778 1,673,771 -0.12(-1.46%)
Feb 10, 2006 7.911 7.923 7.827 7.893 1,417,765 -0.05(-0.61%)
Feb 09, 2006 7.851 7.972 7.851 7.942 907,897 -0.02(-0.23%)
Feb 08, 2006 7.899 7.966 7.857 7.960 2,052,501 +0.07(+0.92%)
Feb 07, 2006 7.936 7.966 7.881 7.887 747,234 -0.05(-0.61%)
Feb 06, 2006 7.960 7.984 7.911 7.936 1,095,613 +0.03(+0.38%)
Feb 03, 2006 7.887 7.923 7.833 7.905 1,362,341 -0.05(-0.69%)
Feb 02, 2006 8.002 8.033 7.917 7.960 2,495,728 -0.12(-1.50%)
Feb 01, 2006 8.087 8.099 8.021 8.081 5,110,883 -0.05(-0.60%)
Jan 31, 2006 8.451 8.451 8.093 8.130 1,889,693 -0.05(-0.59%)
Jan 30, 2006 8.184 8.196 8.136 8.178 2,239,228 -0.01(-0.07%)
Jan 27, 2006 8.105 8.233 8.087 8.184 2,101,162 +0.17(+2.12%)
Jan 26, 2006 8.002 8.039 8.002 8.014 1,561,108 +0.04(+0.53%)
Jan 25, 2006 8.027 8.033 7.972 7.972 1,160,109 -0.04(-0.45%)
Jan 24, 2006 7.948 8.008 7.948 8.008 1,390,383 +0.07(+0.84%)
Jan 23, 2006 7.893 7.942 7.881 7.942 818,988 +0.04(+0.46%)
Jan 20, 2006 8.051 8.051 7.881 7.905 1,203,492 -0.18(-2.18%)
Jan 19, 2006 8.057 8.081 8.021 8.081 2,244,506 +0.10(+1.29%)
Jan 18, 2006 7.851 7.978 7.851 7.978 2,151,308 +0.00(+0.00%)
Jan 17, 2006 7.899 7.984 7.881 7.978 1,482,756 -0.12(-1.50%)
Jan 13, 2006 8.063 8.105 8.051 8.099 1,944,458 +0.08(+0.98%)
Jan 12, 2006 8.093 8.093 8.002 8.021 1,673,771 -0.05(-0.68%)
Jan 11, 2006 8.057 8.087 8.021 8.075 2,604,432 +0.03(+0.38%)
Jan 10, 2006 8.075 8.093 8.002 8.045 2,336,879 -0.01(-0.08%)
Jan 09, 2006 8.051 8.069 8.027 8.051 3,212,776 +0.12(+1.53%)
Jan 06, 2006 7.954 7.966 7.881 7.930 2,086,812 +0.10(+1.24%)
Jan 05, 2006 7.869 7.917 7.833 7.833 957,053 -0.04(-0.54%)
Jan 04, 2006 7.827 7.875 7.808 7.875 2,213,660 +0.12(+1.56%)
Jan 03, 2006 7.675 7.784 7.657 7.754 2,186,113 +0.10(+1.35%)
Dec 30, 2005 7.669 7.669 7.596 7.651 1,107,490 -0.08(-1.10%)
Dec 29, 2005 7.772 7.778 7.717 7.736 608,014 -0.04(-0.47%)
Dec 28, 2005 7.772 7.772 7.736 7.772 1,009,673 +0.00(+0.00%)
Dec 27, 2005 7.820 7.833 7.736 7.772 492,217 -0.04(-0.47%)
Dec 23, 2005 7.820 7.881 7.760 7.808 375,761 -0.18(-2.20%)
Dec 22, 2005 8.014 8.014 7.966 7.984 601,251 +0.01(+0.15%)
Dec 21, 2005 7.972 8.014 7.960 7.972 1,179,409 +0.02(+0.23%)
Dec 20, 2005 7.899 7.960 7.899 7.954 642,984 +0.03(+0.38%)
Dec 19, 2005 7.875 7.966 7.905 7.923 1,380,980 +0.05(+0.62%)
Dec 16, 2005 7.905 7.905 7.851 7.875 393,741 -0.04(-0.46%)
Dec 15, 2005 7.905 7.923 7.863 7.911 603,230 +0.04(+0.46%)
Dec 14, 2005 7.869 7.893 7.845 7.875 1,178,749 +0.01(+0.08%)
Dec 13, 2005 7.857 7.881 7.808 7.869 678,284 +0.00(+0.00%)
Dec 12, 2005 7.839 7.881 7.839 7.869 751,028 +0.04(+0.46%)
Dec 09, 2005 7.802 7.851 7.790 7.833 408,421 +0.02(+0.31%)
Dec 08, 2005 7.808 7.820 7.772 7.808 456,588 -0.04(-0.54%)
Dec 07, 2005 7.881 7.887 7.820 7.851 523,063 +0.00(+0.00%)
Dec 06, 2005 7.827 7.881 7.827 7.851 558,528 +0.00(+0.00%)
Dec 05, 2005 7.875 7.911 7.839 7.851 557,044 -0.05(-0.61%)
Dec 02, 2005 7.869 7.911 7.869 7.899 705,006 +0.00(+0.00%)
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.