Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
19.55
+0.07 (0.36%)
Jun 6, 2025, 4:00 PM - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.4719.5619.4219.5519.550.36%2,284,078
Jun 5, 202519.5319.6019.4419.4819.480.26%3,822,033
Jun 4, 202519.3219.4319.3119.4319.430.26%3,479,189
Jun 3, 202519.3519.3819.2919.3819.381.04%2,404,973
Jun 2, 202519.1019.2019.0819.1819.181.27%3,930,519
May 30, 202519.0519.0518.9218.9418.94-0.53%2,641,804
May 29, 202519.0619.0718.9719.0419.041.17%3,588,900
May 28, 202518.8218.8518.7918.8218.82-0.63%2,070,582
May 27, 202518.9318.9618.8818.9418.940.91%2,058,404
May 23, 202518.7318.8118.6918.7718.77-0.05%2,443,201
May 22, 202518.8418.8518.7718.7818.78-0.21%3,609,885
May 21, 202519.0219.0618.8218.8218.82-1.05%5,000,260
May 20, 202519.0019.0418.9719.0219.020.58%2,886,119
May 19, 202518.8118.9118.7918.9118.910.37%2,317,494
May 16, 202518.7818.8718.7818.8418.840.21%2,086,023
May 15, 202518.7718.8418.7318.8018.80-0.53%2,029,016
May 14, 202518.9218.9518.8618.9018.901.18%3,571,517
May 13, 202518.6618.7218.5718.6818.68-0.16%2,899,474
May 12, 202518.7318.7818.6718.7118.711.96%2,404,237
May 9, 202518.4718.5018.3518.3518.350.66%1,930,147
May 8, 202518.2718.3218.1618.2318.23-0.38%3,159,776
May 7, 202518.2618.3318.2618.3018.300.49%3,217,050
May 6, 202518.1318.2918.1318.2118.212.25%4,140,600
May 5, 202517.7617.8817.7617.8117.810.06%1,752,787
May 2, 202517.8517.8717.7317.8017.801.89%2,766,575
May 1, 202517.5517.5617.4717.4717.47-0.29%1,406,839
Apr 30, 202517.4217.5617.3417.5217.522.10%3,442,707
Apr 29, 202517.1117.1617.0917.1617.160.18%1,305,387
Apr 28, 202517.0717.1317.0417.1317.13-0.29%1,704,140
Apr 25, 202517.1217.1817.0717.1817.180.06%2,638,358
Apr 24, 202517.1017.1817.0517.1717.170.53%2,431,754
Apr 23, 202517.1617.2517.0517.0817.081.30%2,385,325
Apr 22, 202516.7416.9116.7116.8616.862.93%3,030,808
Apr 21, 202516.4716.5016.3216.3816.38-0.30%1,765,436
Apr 17, 202516.5416.6016.4216.4316.430.55%3,253,836
Apr 16, 202516.4016.5116.3116.3416.34-0.06%1,856,293
Apr 15, 202516.3816.4016.3116.3516.35-0.06%2,339,816
Apr 14, 202516.3716.4816.3116.3616.362.44%4,551,436
Apr 11, 202515.8316.0115.7015.9715.971.27%4,412,345
Apr 10, 202515.8015.8815.5715.7715.77-0.13%5,945,881
Apr 9, 202515.2415.8315.0415.7915.793.88%8,935,595
Apr 8, 202515.9015.9015.1015.2015.20-3.06%7,805,250
Apr 7, 202515.9016.2715.5115.6815.68-4.27%11,752,755
Apr 4, 202516.6616.8816.2416.3816.38-6.29%9,796,982
Apr 3, 202517.4817.5317.4217.4817.48-1.74%4,328,080
Apr 2, 202517.7617.8317.7517.7917.790.28%3,513,411
Apr 1, 202517.6017.8117.6017.7417.741.31%3,834,121
Mar 31, 202517.4017.5517.3817.5117.51-0.28%3,180,295
Mar 28, 202517.6517.6717.5217.5617.56-1.40%3,798,429
Mar 27, 202517.8017.9017.7417.8117.811.37%2,501,037