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 )

15.90 -0.33 (-2.06%)
Streaming Delayed Price Updated: 11:44 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 (%)
Sep 30, 2005 8.195 8.256 8.110 8.237 1,809,657 -0.02(-0.29%)
Sep 29, 2005 8.098 8.274 7.879 8.262 1,629,301 +0.23(+2.87%)
Sep 28, 2005 8.037 8.098 8.025 8.031 551,453 -0.02(-0.23%)
Sep 27, 2005 8.043 8.049 7.995 8.049 306,802 +0.00(+0.00%)
Sep 26, 2005 8.043 8.068 8.025 8.049 453,362 +0.07(+0.91%)
Sep 23, 2005 7.977 7.995 7.952 7.977 347,852 -0.05(-0.60%)
Sep 22, 2005 7.989 8.025 7.964 8.025 729,336 +0.01(+0.15%)
Sep 21, 2005 7.983 8.037 7.977 8.013 574,698 +0.00(+0.00%)
Sep 20, 2005 8.013 8.061 7.977 8.013 767,253 +0.08(+1.07%)
Sep 19, 2005 7.946 7.977 7.916 7.928 1,132,746 -0.10(-1.21%)
Sep 16, 2005 8.001 8.049 7.522 8.025 487,817 +0.00(+0.00%)
Sep 15, 2005 8.049 8.061 8.025 8.025 22,420 -0.01(-0.15%)
Sep 14, 2005 8.055 8.061 8.007 8.037 889,743 +0.01(+0.08%)
Sep 13, 2005 8.013 8.043 8.007 8.031 354,281 -0.05(-0.68%)
Sep 12, 2005 8.110 8.110 8.074 8.086 298,229 -0.01(-0.15%)
Sep 09, 2005 8.037 8.128 8.037 8.098 1,092,355 +0.05(+0.68%)
Sep 08, 2005 8.061 8.061 8.013 8.043 225,856 -0.04(-0.45%)
Sep 07, 2005 8.086 8.104 8.068 8.080 360,711 -0.02(-0.22%)
Sep 06, 2005 8.055 8.122 8.049 8.098 667,843 -0.01(-0.07%)
Sep 02, 2005 8.086 8.116 8.043 8.104 424,841 +0.07(+0.91%)
Sep 01, 2005 8.031 8.049 7.801 8.031 833,691 +0.11(+1.38%)
Aug 31, 2005 7.861 7.946 7.849 7.922 787,366 +0.06(+0.77%)
Aug 30, 2005 7.879 7.879 7.795 7.861 900,954 +0.01(+0.08%)
Aug 29, 2005 7.855 7.886 7.801 7.855 908,702 +0.00(+0.00%)
Aug 26, 2005 7.904 7.904 7.843 7.855 252,399 +0.00(+0.00%)
Aug 25, 2005 7.795 7.873 7.764 7.855 595,305 +0.10(+1.33%)
Aug 24, 2005 7.837 7.855 7.740 7.752 2,046,889 -0.11(-1.39%)
Aug 23, 2005 7.904 7.922 7.843 7.861 1,076,529 -0.15(-1.82%)
Aug 22, 2005 8.025 8.055 7.995 8.007 602,065 +0.01(+0.15%)
Aug 19, 2005 7.983 7.995 7.952 7.995 574,863 +0.00(+0.00%)
Aug 18, 2005 8.019 8.037 7.977 7.995 1,377,232 -0.18(-2.15%)
Aug 17, 2005 8.128 8.201 8.128 8.171 381,648 +0.10(+1.20%)
Aug 16, 2005 8.140 8.146 8.043 8.074 442,811 -0.06(-0.75%)
Aug 15, 2005 8.152 8.177 8.098 8.134 753,900 +0.04(+0.52%)
Aug 12, 2005 8.140 8.140 8.043 8.092 706,091 -0.06(-0.74%)
Aug 11, 2005 8.128 8.165 8.092 8.152 810,281 +0.05(+0.67%)
Aug 10, 2005 8.128 8.158 8.043 8.098 741,700 +0.05(+0.68%)
Aug 09, 2005 8.031 8.074 8.007 8.043 468,034 -0.01(-0.08%)
Aug 08, 2005 8.055 8.080 8.031 8.049 362,524 +0.08(+1.07%)
Aug 05, 2005 7.479 8.068 7.479 7.964 882,160 -0.12(-1.50%)
Aug 04, 2005 8.146 8.146 8.086 8.086 586,898 -0.08(-1.04%)
Aug 03, 2005 8.140 8.183 8.122 8.171 892,546 +0.02(+0.30%)
Aug 02, 2005 8.104 8.183 8.068 8.146 578,490 +0.09(+1.13%)
Aug 01, 2005 8.007 8.080 8.007 8.055 562,828 +0.06(+0.76%)
Jul 29, 2005 8.031 8.037 7.983 7.995 676,581 -0.04(-0.45%)
Jul 28, 2005 7.977 8.061 7.977 8.031 1,037,952 +0.00(+0.00%)
Jul 27, 2005 7.989 8.031 7.958 8.031 1,081,804 +0.11(+1.38%)
Jul 26, 2005 7.952 7.964 7.916 7.922 419,730 -0.02(-0.31%)
Jul 25, 2005 7.977 8.019 7.946 7.946 878,203 -0.07(-0.91%)
Jul 22, 2005 8.013 8.061 7.964 8.019 997,396 +0.00(+0.00%)
Jul 21, 2005 7.898 8.092 7.831 8.019 5,039,244 +0.12(+1.46%)
Jul 20, 2005 7.886 7.940 7.855 7.904 795,939 +0.04(+0.46%)
Jul 19, 2005 7.873 7.904 7.843 7.867 857,596 +0.01(+0.15%)
Jul 18, 2005 7.855 7.886 7.837 7.855 955,357 +0.07(+0.86%)
Jul 15, 2005 7.795 7.813 7.764 7.788 1,755,748 +0.02(+0.31%)
Jul 14, 2005 7.764 7.825 7.752 7.764 1,069,934 +0.08(+1.11%)
Jul 13, 2005 7.655 7.691 7.643 7.679 524,581 +0.09(+1.20%)
Jul 12, 2005 7.613 7.625 7.582 7.588 547,002 -0.02(-0.24%)
Jul 11, 2005 7.540 7.613 7.540 7.606 363,514 +0.07(+0.88%)
Jul 08, 2005 7.461 7.540 7.431 7.540 530,681 +0.04(+0.57%)
Jul 07, 2005 7.437 7.497 7.382 7.497 749,284 +0.01(+0.16%)
Jul 06, 2005 7.546 7.564 7.485 7.485 359,392 -0.08(-1.04%)
Jul 05, 2005 7.516 7.631 7.497 7.564 618,715 +0.04(+0.56%)
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.