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 )

17.23 -0.26 (-1.51%)
Streaming Delayed Price Updated: 1:01 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 (%)
Sep 30, 2002 4.493 4.518 4.375 4.418 78,748 -0.06(-1.38%)
Sep 27, 2002 4.623 4.623 4.462 4.480 50,670 -0.03(-0.69%)
Sep 26, 2002 4.641 4.641 4.493 4.511 42,440 -0.02(-0.41%)
Sep 25, 2002 4.468 4.573 4.468 4.530 42,601 +0.10(+2.24%)
Sep 24, 2002 4.400 4.518 4.400 4.431 48,411 -0.12(-2.72%)
Sep 23, 2002 4.474 4.586 4.462 4.555 519,129 -0.03(-0.68%)
Sep 20, 2002 4.567 4.672 4.524 4.586 35,824 +0.07(+1.65%)
Sep 19, 2002 4.549 4.611 4.511 4.511 92,142 -0.15(-3.32%)
Sep 18, 2002 4.703 4.703 4.567 4.666 42,117 -0.03(-0.66%)
Sep 17, 2002 4.728 4.765 4.654 4.697 203,972 -0.01(-0.13%)
Sep 16, 2002 4.710 4.710 4.561 4.703 44,699 -0.06(-1.30%)
Sep 13, 2002 4.703 4.827 4.703 4.765 75,360 -0.04(-0.90%)
Sep 12, 2002 4.902 4.902 4.809 4.809 3,711 -0.03(-0.64%)
Sep 11, 2002 4.834 4.927 4.834 4.840 28,562 +0.01(+0.13%)
Sep 10, 2002 4.803 4.920 4.803 4.834 200,260 +0.07(+1.43%)
Sep 09, 2002 4.852 4.858 4.734 4.765 23,237 -0.12(-2.41%)
Sep 06, 2002 4.741 4.889 4.741 4.883 35,178 +0.05(+1.03%)
Sep 05, 2002 4.753 4.834 4.697 4.834 26,626 -0.05(-1.02%)
Sep 04, 2002 4.772 4.883 4.765 4.883 78,910 +0.13(+2.74%)
Sep 03, 2002 4.772 4.772 4.654 4.753 1,717,467 -0.09(-1.92%)
Aug 30, 2002 4.927 4.927 4.803 4.846 29,530 +0.01(+0.13%)
Aug 29, 2002 4.809 4.927 4.809 4.840 160,886 -0.06(-1.26%)
Aug 28, 2002 4.896 4.951 4.809 4.902 115,218 -0.01(-0.13%)
Aug 27, 2002 5.026 5.026 4.908 4.908 492,180 -0.11(-2.22%)
Aug 26, 2002 5.032 5.075 4.964 5.019 56,156 -0.01(-0.25%)
Aug 23, 2002 5.081 5.081 4.958 5.032 290,305 -0.09(-1.69%)
Aug 22, 2002 5.088 5.125 5.050 5.119 616,758 +0.04(+0.85%)
Aug 21, 2002 5.057 5.100 5.050 5.075 643,223 +0.03(+0.61%)
Aug 20, 2002 5.007 5.075 4.951 5.044 224,143 -0.01(-0.12%)
Aug 16, 2002 5.019 5.063 4.933 5.050 3,291,960 +0.01(+0.12%)
Aug 15, 2002 5.007 5.044 4.908 5.044 101,502 +0.12(+2.39%)
Aug 14, 2002 4.865 4.927 4.765 4.927 59,545 +0.09(+1.92%)
Aug 13, 2002 4.865 4.964 4.834 4.834 193,806 +0.04(+0.78%)
Aug 12, 2002 4.865 4.896 4.734 4.796 255,611 -0.19(-3.85%)
Aug 07, 2002 4.970 5.038 4.840 4.989 404,233 +0.09(+1.77%)
Aug 06, 2002 4.803 5.019 4.803 4.902 254,158 +0.11(+2.20%)
Aug 05, 2002 5.013 5.013 4.778 4.796 189,771 -0.15(-3.13%)
Aug 02, 2002 5.007 5.057 4.902 4.951 74,714 -0.15(-3.03%)
Aug 01, 2002 5.081 5.181 5.019 5.106 91,658 -0.08(-1.55%)
Jul 31, 2002 5.125 5.187 5.094 5.187 3,566,290 +0.01(+0.24%)
Jul 30, 2002 5.261 5.261 5.081 5.174 81,169 +0.01(+0.12%)
Jul 29, 2002 5.119 5.187 5.026 5.168 145,233 +0.21(+4.25%)
Jul 26, 2002 5.007 5.007 4.896 4.958 67,291 -0.15(-3.03%)
Jul 25, 2002 5.094 5.119 4.964 5.112 66,968 -0.12(-2.37%)
Jul 24, 2002 4.989 5.286 4.982 5.236 177,830 -0.02(-0.47%)
Jul 23, 2002 5.243 5.336 5.119 5.261 125,223 +0.22(+4.43%)
Jul 22, 2002 5.236 5.249 5.026 5.038 158,143 -0.09(-1.69%)
Jul 19, 2002 5.205 5.292 5.094 5.125 96,983 -0.15(-2.82%)
Jul 17, 2002 5.249 5.422 5.243 5.274 225,596 -0.09(-1.73%)
Jul 12, 2002 5.546 5.546 5.367 5.367 240,280 -0.09(-1.59%)
Jul 11, 2002 5.478 5.478 5.298 5.453 61,804 +0.07(+1.27%)
Jul 10, 2002 5.521 5.565 5.373 5.385 121,512 -0.14(-2.58%)
Jul 09, 2002 5.670 5.670 5.459 5.528 137,326 +0.00(+0.00%)
Jul 08, 2002 5.484 5.633 5.459 5.528 122,964 -0.26(-4.50%)
Jul 05, 2002 5.534 5.788 5.534 5.788 62,450 +0.35(+6.38%)
Jul 04, 2002 5.490 5.490 5.379 5.441 496,214 +0.00(+0.00%)
Jul 03, 2002 5.490 5.490 5.379 5.441 496,214 +0.20(+3.91%)
Jul 02, 2002 5.391 5.447 5.150 5.236 240,764 -0.16(-2.99%)
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.