iShares MSCI Hong Kong ETF (EWH) Historical Stock Data
15.98 ↑0.27 (1.72%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWH is down -0.07% a day on average. There have been 16 days where iShares MSCI Hong Kong ETF closed green and 14 days where EWH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.97 | 15.98 | ↑$0.01 (0.06%) | 15.91 | 16.01 | 1.90M |
| 2024-04-25 | 15.56 | 15.71 | ↑$0.15 (0.96%) | 15.56 | 15.74 | 1.56M |
| 2024-04-24 | 15.47 | 15.50 | ↑$0.03 (0.19%) | 15.42 | 15.52 | 1.49M |
| 2024-04-23 | 15.17 | 15.25 | ↑$0.08 (0.53%) | 15.15 | 15.25 | 1.42M |
| 2024-04-22 | 14.88 | 14.99 | ↑$0.11 (0.74%) | 14.83 | 15.00 | 1.47M |
| 2024-04-19 | 14.69 | 14.70 | ↑$0.01 (0.07%) | 14.66 | 14.75 | 2.02M |
| 2024-04-18 | 14.72 | 14.74 | ↑$0.02 (0.14%) | 14.71 | 14.83 | 1.48M |
| 2024-04-17 | 14.71 | 14.65 | ↓$0.06 (-0.41%) | 14.64 | 14.73 | 1.98M |
| 2024-04-16 | 14.75 | 14.67 | ↓$0.08 (-0.54%) | 14.66 | 14.76 | 2.94M |
| 2024-04-15 | 15.15 | 14.95 | ↓$0.20 (-1.32%) | 14.95 | 15.15 | 4.33M |
| 2024-04-12 | 15.30 | 15.16 | ↓$0.14 (-0.92%) | 15.15 | 15.30 | 5.62M |
| 2024-04-11 | 15.71 | 15.68 | ↓$0.03 (-0.19%) | 15.57 | 15.74 | 2.82M |
| 2024-04-10 | 15.66 | 15.58 | ↓$0.08 (-0.51%) | 15.55 | 15.66 | 2.51M |
| 2024-04-09 | 15.74 | 15.76 | ↑$0.02 (0.13%) | 15.72 | 15.80 | 1.71M |
| 2024-04-08 | 15.65 | 15.59 | ↓$0.06 (-0.38%) | 15.59 | 15.67 | 1.87M |
| 2024-04-05 | 15.54 | 15.62 | ↑$0.08 (0.51%) | 15.53 | 15.64 | 2.24M |
| 2024-04-04 | 15.75 | 15.53 | ↓$0.22 (-1.40%) | 15.53 | 15.78 | 2.73M |
| 2024-04-03 | 15.61 | 15.64 | ↑$0.03 (0.19%) | 15.56 | 15.66 | 2.88M |
| 2024-04-02 | 15.83 | 15.81 | ↓$0.02 (-0.13%) | 15.79 | 15.90 | 2.80M |
| 2024-04-01 | 15.61 | 15.65 | ↑$0.04 (0.26%) | 15.59 | 15.74 | 3.02M |
| 2024-03-28 | 15.53 | 15.55 | ↑$0.02 (0.13%) | 15.52 | 15.61 | 2.67M |
| 2024-03-27 | 15.60 | 15.65 | ↑$0.05 (0.32%) | 15.57 | 15.66 | 2.19M |
| 2024-03-26 | 15.72 | 15.67 | ↓$0.05 (-0.32%) | 15.67 | 15.75 | 2.17M |
| 2024-03-25 | 15.73 | 15.75 | ↑$0.02 (0.13%) | 15.68 | 15.79 | 2.79M |
| 2024-03-22 | 15.89 | 15.86 | ↓$0.03 (-0.19%) | 15.82 | 15.90 | 2.75M |
| 2024-03-21 | 16.15 | 16.12 | ↓$0.03 (-0.19%) | 16.08 | 16.17 | 2.66M |
| 2024-03-20 | 15.95 | 16.04 | ↑$0.09 (0.56%) | 15.89 | 16.05 | 2.60M |
| 2024-03-19 | 16.01 | 16.07 | ↑$0.06 (0.37%) | 15.95 | 16.11 | 1.87M |
| 2024-03-18 | 16.21 | 16.15 | ↓$0.06 (-0.37%) | 16.12 | 16.21 | 2.39M |
| 2024-03-15 | 16.46 | 16.39 | ↓$0.07 (-0.43%) | 16.38 | 16.50 | 2.42M |
Create an account or log in to view more rows.
$EWH i'm out of slaps for the day
$EWH still waiting to short this. Next Tuesday feels right for some reason
$EWH time to short this
$EWH wow! I sold too early
$EWH what a horse shit show!
$EWH hold
$EWH ADDING MORE…
$EWH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EWH Awaiting buy signal..
$EWH all’s I know is buy and hold… no expectations