Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

15.94 -0.04 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 31, 2003 6.111 6.123 6.074 6.093 548,466 +0.04(+0.70%)
Oct 30, 2003 6.147 6.147 6.050 6.050 962,331 -0.09(-1.48%)
Oct 29, 2003 6.153 6.153 6.062 6.141 737,007 -0.02(-0.30%)
Oct 28, 2003 6.105 6.111 6.105 6.159 1,027,653 +0.19(+3.15%)
Oct 27, 2003 6.020 6.020 5.953 5.971 517,290 +0.04(+0.61%)
Oct 24, 2003 5.893 5.953 5.868 5.935 1,336,938 -0.05(-0.91%)
Oct 23, 2003 5.893 6.002 5.868 5.990 2,009,944 -0.12(-1.98%)
Oct 22, 2003 6.244 6.275 6.099 6.111 1,597,893 -0.13(-2.14%)
Oct 21, 2003 6.202 6.317 6.214 6.244 1,265,679 +0.04(+0.68%)
Oct 20, 2003 6.171 6.190 6.171 6.202 1,919,715 +0.13(+2.10%)
Oct 17, 2003 6.153 6.184 6.044 6.074 932,310 -0.07(-1.18%)
Oct 16, 2003 6.135 6.159 6.129 6.147 906,248 -0.01(-0.10%)
Oct 15, 2003 6.208 6.208 6.099 6.153 891,402 +0.07(+1.20%)
Oct 14, 2003 6.062 6.117 6.062 6.081 1,178,089 -0.07(-1.18%)
Oct 13, 2003 6.117 6.147 6.099 6.153 1,122,500 +0.06(+0.99%)
Oct 10, 2003 6.111 6.117 6.068 6.093 737,996 +0.02(+0.30%)
Oct 09, 2003 6.056 6.056 6.056 6.074 2,324,178 +0.06(+1.01%)
Oct 08, 2003 6.032 6.062 6.002 6.014 980,971 -0.12(-1.88%)
Oct 07, 2003 6.062 6.123 6.044 6.129 689,005 -0.05(-0.79%)
Oct 06, 2003 6.244 6.250 6.141 6.178 1,428,982 +0.01(+0.10%)
Oct 03, 2003 6.153 6.208 6.135 6.171 3,741,778 +0.10(+1.60%)
Oct 02, 2003 6.068 6.074 6.008 6.074 1,188,151 +0.16(+2.77%)
Oct 01, 2003 5.820 5.941 5.814 5.911 1,699,009 +0.17(+2.96%)
Sep 30, 2003 5.820 5.820 5.741 5.741 1,007,363 -0.01(-0.21%)
Sep 29, 2003 5.820 5.820 5.747 5.753 924,062 -0.08(-1.35%)
Sep 26, 2003 5.874 5.874 5.790 5.832 645,788 +0.06(+1.05%)
Sep 25, 2003 5.802 5.850 5.771 5.771 282,563 -0.04(-0.73%)
Sep 24, 2003 5.826 5.893 5.790 5.814 1,275,411 +0.18(+3.23%)
Sep 23, 2003 5.583 5.638 5.583 5.632 798,864 +0.12(+2.20%)
Sep 22, 2003 5.511 5.541 5.438 5.511 3,938,402 +0.00(+0.00%)
Sep 19, 2003 5.577 5.577 5.511 5.511 688,840 -0.19(-3.30%)
Sep 18, 2003 5.650 5.729 5.632 5.699 521,414 +0.03(+0.53%)
Sep 17, 2003 5.717 5.717 5.650 5.668 820,967 -0.01(-0.21%)
Sep 16, 2003 5.596 5.686 5.596 5.680 518,940 +0.10(+1.85%)
Sep 15, 2003 5.620 5.626 5.553 5.577 1,507,664 +0.03(+0.55%)
Sep 12, 2003 5.547 5.553 5.505 5.547 770,492 +0.03(+0.55%)
Sep 11, 2003 5.456 5.559 5.426 5.517 378,730 +0.12(+2.13%)
Sep 10, 2003 5.432 5.480 5.396 5.402 870,453 -0.17(-3.05%)
Sep 09, 2003 5.602 5.608 5.547 5.571 2,851,861 -0.14(-2.44%)
Sep 08, 2003 5.662 5.759 5.650 5.711 2,314,776 +0.06(+1.07%)
Sep 05, 2003 5.674 5.747 5.638 5.650 517,620 -0.10(-1.69%)
Sep 04, 2003 5.753 5.759 5.729 5.747 634,901 +0.04(+0.64%)
Sep 03, 2003 5.753 5.753 5.680 5.711 1,208,275 +0.05(+0.96%)
Sep 02, 2003 5.632 5.656 5.553 5.656 774,286 +0.16(+2.98%)
Aug 29, 2003 5.456 5.517 5.456 5.492 1,151,367 +0.07(+1.23%)
Aug 28, 2003 5.450 5.456 5.389 5.426 273,490 -0.01(-0.11%)
Aug 27, 2003 5.426 5.456 5.365 5.432 666,572 -0.01(-0.22%)
Aug 26, 2003 5.371 5.450 5.347 5.444 613,292 +0.02(+0.45%)
Aug 25, 2003 5.377 5.426 5.371 5.420 884,474 +0.05(+0.90%)
Aug 22, 2003 5.426 5.450 5.341 5.371 1,036,230 +0.01(+0.23%)
Aug 21, 2003 5.347 5.383 5.268 5.359 414,690 +0.16(+3.03%)
Aug 20, 2003 5.202 5.208 5.165 5.202 646,118 +0.03(+0.59%)
Aug 19, 2003 5.153 5.208 5.153 5.171 1,052,230 -0.02(-0.47%)
Aug 18, 2003 5.159 5.202 5.129 5.195 2,062,564 +0.11(+2.15%)
Aug 15, 2003 5.026 5.086 5.026 5.086 107,383 +0.00(+0.00%)
Aug 14, 2003 5.080 5.092 5.056 5.086 307,471 +0.05(+1.08%)
Aug 13, 2003 5.038 5.044 5.001 5.032 888,928 +0.05(+0.97%)
Aug 12, 2003 4.935 4.983 4.911 4.983 336,172 +0.11(+2.24%)
Aug 11, 2003 4.868 4.923 4.844 4.874 1,880,126 +0.04(+0.88%)
Aug 08, 2003 4.844 4.844 4.789 4.832 189,035 +0.01(+0.25%)
Aug 07, 2003 4.801 4.826 4.789 4.820 708,800 +0.02(+0.51%)
Aug 06, 2003 4.850 4.898 4.765 4.795 496,836 -0.06(-1.25%)
Aug 05, 2003 4.941 4.947 4.856 4.856 444,051 -0.08(-1.72%)
Aug 04, 2003 4.965 4.965 4.911 4.941 1,096,108 +0.02(+0.49%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.