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 )

16.72 -0.06 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2009 9.574 9.618 9.500 9.506 6,577,552 -0.01(-0.13%)
Jul 30, 2009 9.487 9.611 9.481 9.518 9,091,859 +0.25(+2.67%)
Jul 29, 2009 9.326 9.357 9.181 9.271 17,152,998 -0.20(-2.16%)
Jul 28, 2009 9.444 9.518 9.364 9.475 6,838,561 +0.10(+1.06%)
Jul 27, 2009 9.413 9.475 9.320 9.376 11,766,919 +0.02(+0.20%)
Jul 24, 2009 9.308 9.388 9.271 9.357 13,293,169 -0.11(-1.11%)
Jul 23, 2009 9.289 9.525 9.283 9.463 14,810,202 +0.34(+3.74%)
Jul 22, 2009 9.029 9.165 9.010 9.122 12,586,611 -0.02(-0.27%)
Jul 21, 2009 9.153 9.227 9.010 9.147 8,845,987 +0.02(+0.20%)
Jul 20, 2009 9.103 9.134 9.047 9.128 8,400,312 +0.30(+3.44%)
Jul 17, 2009 8.738 8.837 8.738 8.824 6,960,233 +0.14(+1.57%)
Jul 16, 2009 8.589 8.738 8.564 8.688 5,700,680 -0.02(-0.21%)
Jul 15, 2009 8.546 8.731 8.533 8.707 5,329,097 +0.39(+4.69%)
Jul 14, 2009 8.298 8.353 8.270 8.316 6,446,677 +0.12(+1.51%)
Jul 13, 2009 8.105 8.242 8.099 8.192 8,378,369 -0.02(-0.23%)
Jul 10, 2009 8.211 8.229 8.112 8.211 5,439,749 -0.02(-0.30%)
Jul 09, 2009 8.174 8.254 8.149 8.236 15,560,270 +0.14(+1.68%)
Jul 08, 2009 8.186 8.236 8.025 8.099 11,077,658 -0.09(-1.06%)
Jul 07, 2009 8.329 8.335 8.168 8.186 6,667,983 -0.19(-2.22%)
Jul 06, 2009 8.279 8.403 8.267 8.372 8,878,037 +0.11(+1.27%)
Jul 02, 2009 8.288 8.335 8.217 8.267 10,902,762 -0.30(-3.54%)
Jul 01, 2009 8.558 8.639 8.539 8.570 15,933,674 +0.06(+0.66%)
Jun 30, 2009 8.552 8.558 8.409 8.515 12,449,496 -0.22(-2.48%)
Jun 29, 2009 8.639 8.731 8.620 8.731 9,751,515 +0.05(+0.57%)
Jun 26, 2009 8.657 8.694 8.589 8.682 13,918,659 +0.11(+1.30%)
Jun 25, 2009 8.446 8.601 8.428 8.570 14,964,335 +0.24(+2.83%)
Jun 24, 2009 8.279 8.416 8.260 8.335 11,062,540 +0.23(+2.83%)
Jun 23, 2009 8.124 8.174 8.006 8.106 7,850,637 -0.12(-1.43%)
Jun 22, 2009 8.335 8.384 8.174 8.223 12,787,335 -0.12(-1.48%)
Jun 19, 2009 8.440 8.440 8.326 8.347 7,800,499 +0.03(+0.37%)
Jun 18, 2009 8.304 8.384 8.273 8.316 5,597,244 +0.04(+0.45%)
Jun 17, 2009 8.304 8.341 8.199 8.279 7,005,512 +0.01(+0.15%)
Jun 16, 2009 8.496 8.508 8.267 8.267 11,530,156 -0.30(-3.47%)
Jun 15, 2009 8.645 8.669 8.459 8.564 10,371,594 -0.23(-2.61%)
Jun 12, 2009 8.769 8.849 8.725 8.793 6,163,716 -0.08(-0.91%)
Jun 11, 2009 8.787 8.979 8.787 8.874 8,032,769 +0.04(+0.42%)
Jun 10, 2009 8.874 8.930 8.716 8.837 11,528,834 +0.14(+1.57%)
Jun 09, 2009 8.769 8.769 8.657 8.700 10,864,112 -0.19(-2.09%)
Jun 08, 2009 8.793 8.942 8.738 8.886 9,904,814 -0.16(-1.78%)
Jun 05, 2009 9.085 9.171 8.967 9.047 7,984,878 +0.09(+0.97%)
Jun 04, 2009 8.942 9.004 8.868 8.961 8,686,893 +0.13(+1.47%)
Jun 03, 2009 8.955 8.973 8.700 8.831 13,317,968 -0.07(-0.84%)
Jun 02, 2009 8.961 8.961 8.800 8.905 11,940,168 -0.14(-1.51%)
Jun 01, 2009 9.010 9.159 8.899 9.041 15,104,600 +0.25(+2.89%)
May 29, 2009 8.707 8.800 8.639 8.787 10,680,538 +0.29(+3.35%)
May 28, 2009 8.471 8.552 8.391 8.502 10,801,739 +0.09(+1.03%)
May 27, 2009 8.527 8.570 8.353 8.415 9,673,111 +0.08(+0.97%)
May 26, 2009 8.068 8.372 8.050 8.335 9,567,937 +0.40(+5.08%)
May 22, 2009 7.951 8.013 7.926 7.932 3,937,573 +0.02(+0.31%)
May 21, 2009 7.901 7.913 7.796 7.907 3,795,985 -0.15(-1.92%)
May 20, 2009 8.143 8.211 8.056 8.062 7,843,806 -0.07(-0.91%)
May 19, 2009 8.180 8.229 8.087 8.137 12,119,985 -0.02(-0.30%)
May 18, 2009 8.031 8.168 7.988 8.161 8,551,594 +0.40(+5.19%)
May 15, 2009 7.802 7.864 7.709 7.759 6,530,375 +0.02(+0.24%)
May 14, 2009 7.734 7.827 7.511 7.740 6,765,041 -0.01(-0.16%)
May 13, 2009 7.796 7.821 7.715 7.752 7,482,108 -0.07(-0.87%)
May 12, 2009 7.901 7.941 7.765 7.821 13,514,204 -0.01(-0.08%)
May 11, 2009 7.957 7.957 7.783 7.827 10,963,105 -0.31(-3.81%)
May 08, 2009 8.044 8.137 7.960 8.137 12,768,687 +0.23(+2.90%)
May 07, 2009 8.211 8.211 7.882 7.907 13,850,455 -0.18(-2.22%)
May 06, 2009 8.025 8.124 7.948 8.087 15,511,540 +0.27(+3.49%)
May 05, 2009 7.833 7.855 7.734 7.814 9,025,409 -0.11(-1.33%)
May 04, 2009 7.715 7.938 7.659 7.920 17,197,142 +0.50(+6.68%)
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.