iShares MSCI Hong Kong ETF (EWH) Historical Stock Data
15.55 ↓0.10 (-0.64%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWH is down -0.04% a day on average. There have been 14 days where iShares MSCI Hong Kong ETF closed green and 16 days where EWH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.61 | 16.53 | ↓$0.08 (-0.48%) | 16.48 | 16.62 | 2.73M |
2024-03-13 | 16.90 | 16.84 | ↓$0.06 (-0.36%) | 16.84 | 16.93 | 1.73M |
2024-03-12 | 16.75 | 16.79 | ↑$0.04 (0.24%) | 16.70 | 16.79 | 3.66M |
2024-03-11 | 16.36 | 16.50 | ↑$0.14 (0.86%) | 16.36 | 16.54 | 2.52M |
2024-03-08 | 16.20 | 16.19 | ↓$0.01 (-0.06%) | 16.10 | 16.22 | 3.21M |
2024-03-07 | 16.06 | 16.13 | ↑$0.07 (0.44%) | 16.01 | 16.13 | 2.58M |
2024-03-06 | 16.08 | 16.08 | ↑$0.00 (0.00%) | 16.06 | 16.14 | 3.69M |
2024-03-05 | 16.00 | 15.91 | ↓$0.09 (-0.56%) | 15.87 | 16.01 | 3.44M |
2024-03-04 | 16.28 | 16.23 | ↓$0.05 (-0.31%) | 16.19 | 16.32 | 2.38M |
2024-03-01 | 16.17 | 16.26 | ↑$0.09 (0.56%) | 16.12 | 16.26 | 1.90M |
2024-02-29 | 16.38 | 16.33 | ↓$0.05 (-0.31%) | 16.29 | 16.40 | 2.61M |
2024-02-28 | 16.43 | 16.32 | ↓$0.11 (-0.67%) | 16.29 | 16.43 | 2.12M |
2024-02-27 | 16.51 | 16.53 | ↑$0.02 (0.12%) | 16.48 | 16.54 | 2.71M |
2024-02-26 | 16.54 | 16.53 | ↓$0.01 (-0.06%) | 16.50 | 16.59 | 1.92M |
2024-02-23 | 16.65 | 16.61 | ↓$0.04 (-0.24%) | 16.54 | 16.67 | 1.84M |
2024-02-22 | 16.65 | 16.66 | ↑$0.01 (0.06%) | 16.54 | 16.69 | 2.47M |
2024-02-21 | 16.56 | 16.62 | ↑$0.06 (0.36%) | 16.53 | 16.64 | 3.07M |
2024-02-20 | 16.34 | 16.18 | ↓$0.16 (-0.98%) | 16.15 | 16.37 | 2.16M |
2024-02-16 | 16.34 | 16.33 | ↓$0.01 (-0.06%) | 16.33 | 16.42 | 2.43M |
2024-02-15 | 16.11 | 16.15 | ↑$0.04 (0.25%) | 16.09 | 16.16 | 1.79M |
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