iShares MSCI Hong Kong ETF (EWH) Historical Stock Data
22.45 ↓0.13 (-0.58%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, EWH is up 0.13% a day on average. There have been 21 days where iShares MSCI Hong Kong ETF closed green and 9 days where EWH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.49 | 22.45 | ↓$0.04 (-0.18%) | 22.40 | 22.52 | 2.51M |
| 2023-01-26 | 22.50 | 22.58 | ↑$0.08 (0.36%) | 22.42 | 22.58 | 2.29M |
| 2023-01-25 | 22.48 | 22.58 | ↑$0.10 (0.44%) | 22.34 | 22.59 | 2.79M |
| 2023-01-24 | 22.49 | 22.54 | ↑$0.05 (0.22%) | 22.45 | 22.60 | 2.41M |
| 2023-01-23 | 22.41 | 22.59 | ↑$0.18 (0.80%) | 22.38 | 22.65 | 3.22M |
| 2023-01-20 | 22.15 | 22.29 | ↑$0.14 (0.63%) | 22.09 | 22.29 | 4M |
| 2023-01-19 | 21.94 | 22.04 | ↑$0.10 (0.46%) | 21.93 | 22.11 | 4.03M |
| 2023-01-18 | 22.00 | 21.76 | ↓$0.24 (-1.09%) | 21.76 | 22.05 | 3.90M |
| 2023-01-17 | 21.82 | 21.84 | ↑$0.02 (0.09%) | 21.77 | 21.87 | 3.08M |
| 2023-01-13 | 21.97 | 22.08 | ↑$0.11 (0.50%) | 21.97 | 22.09 | 3.19M |
| 2023-01-12 | 22.04 | 22.12 | ↑$0.08 (0.36%) | 21.88 | 22.14 | 4.26M |
| 2023-01-11 | 21.81 | 21.93 | ↑$0.12 (0.55%) | 21.73 | 21.98 | 4.05M |
| 2023-01-10 | 21.90 | 22.01 | ↑$0.11 (0.50%) | 21.81 | 22.03 | 1.79M |
| 2023-01-09 | 22.09 | 21.96 | ↓$0.13 (-0.59%) | 21.92 | 22.12 | 3.23M |
| 2023-01-06 | 21.87 | 22.07 | ↑$0.20 (0.91%) | 21.81 | 22.07 | 2.48M |
| 2023-01-05 | 21.95 | 21.98 | ↑$0.03 (0.14%) | 21.87 | 22.02 | 2.65M |
| 2023-01-04 | 21.93 | 22.18 | ↑$0.25 (1.14%) | 21.92 | 22.21 | 4.01M |
| 2023-01-03 | 21.37 | 21.52 | ↑$0.15 (0.70%) | 21.36 | 21.55 | 3.64M |
| 2022-12-30 | 21.18 | 21.01 | ↓$0.17 (-0.80%) | 20.99 | 21.23 | 2.14M |
| 2022-12-29 | 21.17 | 21.34 | ↑$0.17 (0.80%) | 21.17 | 21.35 | 2.21M |
| 2022-12-28 | 21.43 | 21.06 | ↓$0.37 (-1.73%) | 21.04 | 21.43 | 2.76M |
| 2022-12-27 | 21.24 | 21.53 | ↑$0.29 (1.37%) | 21.16 | 21.57 | 2.62M |
| 2022-12-23 | 21.04 | 21.06 | ↑$0.02 (0.10%) | 20.98 | 21.12 | 3.17M |
| 2022-12-22 | 20.91 | 20.78 | ↓$0.13 (-0.62%) | 20.66 | 20.93 | 2.44M |
| 2022-12-21 | 20.80 | 20.95 | ↑$0.15 (0.72%) | 20.77 | 20.97 | 3.49M |
| 2022-12-20 | 20.81 | 20.82 | ↑$0.01 (0.05%) | 20.80 | 20.93 | 2.95M |
| 2022-12-19 | 20.89 | 20.77 | ↓$0.12 (-0.57%) | 20.72 | 20.89 | 3M |
| 2022-12-16 | 20.97 | 20.92 | ↓$0.05 (-0.24%) | 20.86 | 21.08 | 4.39M |
| 2022-12-15 | 21.24 | 20.98 | ↓$0.26 (-1.22%) | 20.95 | 21.29 | 4.48M |
| 2022-12-14 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 21.16 | 21.34 | 3.62M |
Create an account or log in to view more rows.
$EWH I’ll be buying more if this dips!
$EWH LFGGGGGG
$EWH we back boys
$EWH search and destroy bears!!
$EWH ready to explode
$EWH I need a smoke after this trade
$EWH low volume
expect flat or negative close
$EWH let it ride
$EWH just hold no panic
$EWH we need one good push to moon this.