Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

17.15 -0.34 (-1.94%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 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 (%)
Mar 30, 2007 10.00 10.07 9.896 9.952 3,807,700 -0.04(-0.37%)
Mar 29, 2007 10.01 10.04 9.927 9.989 2,608,878 +0.12(+1.19%)
Mar 28, 2007 9.872 9.884 9.791 9.872 2,223,848 -0.06(-0.62%)
Mar 27, 2007 9.952 9.958 9.903 9.934 2,392,385 -0.12(-1.23%)
Mar 26, 2007 10.01 10.06 9.903 10.06 2,667,141 +0.09(+0.93%)
Mar 23, 2007 9.971 10.03 9.952 9.965 1,520,111 -0.02(-0.25%)
Mar 22, 2007 10.03 10.05 9.952 9.989 2,931,458 -0.04(-0.37%)
Mar 21, 2007 9.859 10.14 9.698 10.03 5,035,569 +0.24(+2.40%)
Mar 20, 2007 9.717 9.822 9.717 9.791 5,124,968 +0.03(+0.32%)
Mar 19, 2007 9.680 9.773 9.667 9.760 3,844,331 +0.24(+2.47%)
Mar 16, 2007 9.593 9.630 9.506 9.525 2,234,337 -0.09(-0.97%)
Mar 15, 2007 9.568 9.667 9.556 9.618 3,598,241 -0.04(-0.39%)
Mar 14, 2007 9.500 9.655 9.370 9.655 5,590,522 +0.14(+1.50%)
Mar 13, 2007 9.822 9.811 9.500 9.512 8,043,355 -0.31(-3.15%)
Mar 12, 2007 9.804 9.865 9.785 9.822 2,807,686 +0.01(+0.06%)
Mar 09, 2007 9.822 9.865 9.742 9.816 4,523,379 +0.17(+1.73%)
Mar 08, 2007 9.698 9.729 9.636 9.649 4,144,158 +0.12(+1.24%)
Mar 07, 2007 9.568 9.619 9.518 9.531 1,845,756 -0.05(-0.52%)
Mar 06, 2007 9.518 9.655 9.469 9.580 5,608,596 +0.40(+4.32%)
Mar 05, 2007 9.078 9.407 9.047 9.184 15,918,724 -0.30(-3.14%)
Mar 02, 2007 9.587 9.698 9.463 9.481 14,644,220 -0.11(-1.10%)
Mar 01, 2007 9.487 9.729 9.314 9.587 6,126,571 -0.15(-1.53%)
Feb 28, 2007 9.636 9.816 9.549 9.735 8,190,203 +0.15(+1.62%)
Feb 27, 2007 9.934 10.29 9.271 9.580 11,332,250 -0.76(-7.37%)
Feb 26, 2007 10.34 10.39 10.27 10.34 1,983,386 +0.00(+0.00%)
Feb 23, 2007 10.43 10.44 10.34 10.34 3,888,063 -0.09(-0.83%)
Feb 22, 2007 10.50 10.50 10.39 10.43 3,122,036 +0.01(+0.12%)
Feb 21, 2007 10.40 10.43 10.34 10.42 2,454,446 -0.02(-0.18%)
Feb 20, 2007 10.42 10.45 10.38 10.44 3,161,088 +0.01(+0.12%)
Feb 16, 2007 10.43 10.45 10.39 10.42 2,584,995 +0.00(+0.00%)
Feb 15, 2007 10.46 10.47 10.40 10.42 2,584,672 +0.02(+0.18%)
Feb 14, 2007 10.32 10.42 10.28 10.40 3,208,024 +0.08(+0.78%)
Feb 13, 2007 10.24 10.34 10.19 10.32 5,265,340 -0.12(-1.13%)
Feb 12, 2007 10.50 10.50 10.39 10.44 1,721,588 +0.04(+0.36%)
Feb 09, 2007 10.53 10.53 10.36 10.40 2,786,870 -0.12(-1.18%)
Feb 08, 2007 10.45 10.53 10.45 10.53 4,144,480 +0.07(+0.65%)
Feb 07, 2007 10.52 10.52 10.44 10.46 4,127,375 -0.04(-0.41%)
Feb 06, 2007 10.47 10.50 10.40 10.50 5,974,262 +0.14(+1.38%)
Feb 05, 2007 10.37 10.38 10.32 10.36 4,922,610 +0.01(+0.12%)
Feb 02, 2007 10.45 10.45 10.33 10.35 15,246,293 +0.00(+0.00%)
Feb 01, 2007 10.26 10.35 10.26 10.35 4,275,352 +0.19(+1.89%)
Jan 31, 2007 10.16 10.22 10.07 10.16 10,182,161 -0.15(-1.50%)
Jan 30, 2007 10.24 10.34 10.22 10.31 4,383,793 +0.14(+1.34%)
Jan 29, 2007 10.21 10.22 10.15 10.18 3,378,132 +0.01(+0.12%)
Jan 26, 2007 10.14 10.17 10.06 10.16 4,511,115 +0.04(+0.43%)
Jan 25, 2007 10.35 10.35 10.11 10.12 6,711,887 -0.37(-3.49%)
Jan 24, 2007 10.45 10.50 10.40 10.49 4,172,720 -0.09(-0.82%)
Jan 23, 2007 10.48 10.58 10.46 10.57 4,935,681 +0.07(+0.71%)
Jan 22, 2007 10.55 10.57 10.44 10.50 4,694,432 +0.06(+0.59%)
Jan 19, 2007 10.29 10.45 10.28 10.44 4,817,396 +0.18(+1.75%)
Jan 18, 2007 10.36 10.39 10.24 10.26 5,850,168 -0.02(-0.24%)
Jan 17, 2007 10.32 10.32 10.25 10.28 5,844,842 +0.07(+0.67%)
Jan 16, 2007 10.23 10.26 10.16 10.21 5,152,885 +0.12(+1.23%)
Jan 12, 2007 10.09 10.10 10.03 10.09 5,412,208 +0.10(+0.99%)
Jan 11, 2007 9.915 10.08 9.915 9.989 4,485,295 +0.02(+0.25%)
Jan 10, 2007 9.927 9.983 9.865 9.965 4,162,070 -0.09(-0.92%)
Jan 09, 2007 10.09 10.13 9.971 10.06 5,832,901 -0.02(-0.25%)
Jan 08, 2007 10.01 10.10 10.00 10.08 5,080,591 +0.25(+2.52%)
Jan 05, 2007 9.909 10.01 9.835 9.835 6,587,631 -0.07(-0.75%)
Jan 04, 2007 9.921 9.921 9.816 9.909 7,011,713 -0.11(-1.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.