iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
21.30
+0.09 (0.42%)
At close: Aug 28, 2025, 4:00 PM
21.30
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT
EWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.26 | 21.32 | 21.19 | 21.30 | 21.30 | 0.42% | 2,003,319 |
| Aug 27, 2025 | 21.18 | 21.21 | 21.11 | 21.21 | 21.21 | -1.16% | 2,590,172 |
| Aug 26, 2025 | 21.46 | 21.50 | 21.41 | 21.46 | 21.46 | -0.23% | 2,583,325 |
| Aug 25, 2025 | 21.48 | 21.60 | 21.48 | 21.51 | 21.51 | 0.14% | 2,454,465 |
| Aug 22, 2025 | 21.21 | 21.50 | 21.19 | 21.48 | 21.48 | 1.46% | 3,935,456 |
| Aug 21, 2025 | 21.19 | 21.24 | 21.17 | 21.17 | 21.17 | 0.09% | 3,810,996 |
| Aug 20, 2025 | 21.15 | 21.17 | 21.07 | 21.15 | 21.15 | 0.28% | 4,164,332 |
| Aug 19, 2025 | 21.15 | 21.15 | 21.02 | 21.09 | 21.09 | - | 4,408,709 |
| Aug 18, 2025 | 21.11 | 21.14 | 21.04 | 21.09 | 21.09 | -0.47% | 2,517,200 |
| Aug 15, 2025 | 21.35 | 21.35 | 21.16 | 21.19 | 21.19 | -0.89% | 2,800,039 |
| Aug 14, 2025 | 21.38 | 21.44 | 21.30 | 21.38 | 21.38 | -0.83% | 2,607,094 |
| Aug 13, 2025 | 21.53 | 21.62 | 21.53 | 21.56 | 21.56 | 1.75% | 4,119,480 |
| Aug 12, 2025 | 21.08 | 21.24 | 21.03 | 21.19 | 21.19 | 0.95% | 4,610,189 |
| Aug 11, 2025 | 21.07 | 21.12 | 20.95 | 20.99 | 20.99 | -0.29% | 2,748,497 |
| Aug 8, 2025 | 20.96 | 21.05 | 20.93 | 21.05 | 21.05 | -0.05% | 1,885,603 |
| Aug 7, 2025 | 21.07 | 21.11 | 20.99 | 21.06 | 21.06 | 1.15% | 2,815,603 |
| Aug 6, 2025 | 20.80 | 20.86 | 20.73 | 20.82 | 20.82 | -0.05% | 3,277,798 |
| Aug 5, 2025 | 20.83 | 20.86 | 20.78 | 20.83 | 20.83 | 0.82% | 3,296,680 |
| Aug 4, 2025 | 20.61 | 20.66 | 20.54 | 20.66 | 20.66 | 1.62% | 3,427,927 |
| Aug 1, 2025 | 20.39 | 20.41 | 20.30 | 20.33 | 20.33 | -1.79% | 5,889,311 |
| Jul 31, 2025 | 20.69 | 20.74 | 20.61 | 20.70 | 20.70 | -1.15% | 5,862,455 |
| Jul 30, 2025 | 20.98 | 21.04 | 20.87 | 20.94 | 20.94 | -1.18% | 5,877,756 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.16 | 21.19 | 21.19 | 0.57% | 4,227,346 |
| Jul 28, 2025 | 21.14 | 21.17 | 21.05 | 21.07 | 21.07 | 1.35% | 3,692,139 |
| Jul 25, 2025 | 20.72 | 20.79 | 20.68 | 20.79 | 20.79 | -0.43% | 3,375,221 |
| Jul 24, 2025 | 20.92 | 20.93 | 20.86 | 20.88 | 20.88 | 0.34% | 2,960,478 |
| Jul 23, 2025 | 20.78 | 20.82 | 20.74 | 20.81 | 20.81 | 0.19% | 5,476,450 |
| Jul 22, 2025 | 20.58 | 20.79 | 20.54 | 20.77 | 20.77 | 1.47% | 6,156,954 |
| Jul 21, 2025 | 20.46 | 20.51 | 20.41 | 20.47 | 20.47 | 0.79% | 2,654,365 |
| Jul 18, 2025 | 20.36 | 20.46 | 20.31 | 20.31 | 20.31 | 0.25% | 4,023,554 |
| Jul 17, 2025 | 20.09 | 20.27 | 20.06 | 20.26 | 20.26 | 0.55% | 2,819,605 |
| Jul 16, 2025 | 20.11 | 20.16 | 20.05 | 20.15 | 20.15 | 0.30% | 4,095,629 |
| Jul 15, 2025 | 20.24 | 20.27 | 20.09 | 20.09 | 20.09 | -0.10% | 4,339,697 |
| Jul 14, 2025 | 20.05 | 20.13 | 20.01 | 20.11 | 20.11 | 0.10% | 2,914,196 |
| Jul 11, 2025 | 20.14 | 20.18 | 20.09 | 20.09 | 20.09 | 0.75% | 3,549,353 |
| Jul 10, 2025 | 19.90 | 19.94 | 19.79 | 19.94 | 19.94 | 0.05% | 4,389,502 |
| Jul 9, 2025 | 19.89 | 19.93 | 19.82 | 19.93 | 19.93 | 0.10% | 2,904,760 |
| Jul 8, 2025 | 19.87 | 19.93 | 19.81 | 19.91 | 19.91 | 0.45% | 2,864,934 |
| Jul 7, 2025 | 19.87 | 19.94 | 19.77 | 19.82 | 19.82 | -1.74% | 3,984,275 |
| Jul 3, 2025 | 20.16 | 20.24 | 20.16 | 20.17 | 20.17 | 0.30% | 1,763,042 |
| Jul 2, 2025 | 20.08 | 20.12 | 20.02 | 20.11 | 20.11 | 1.00% | 2,228,516 |
| Jul 1, 2025 | 19.91 | 19.97 | 19.85 | 19.91 | 19.91 | 0.25% | 3,440,880 |
| Jun 30, 2025 | 19.82 | 19.88 | 19.77 | 19.86 | 19.86 | -0.25% | 2,379,159 |
| Jun 27, 2025 | 19.93 | 19.95 | 19.87 | 19.91 | 19.91 | -0.05% | 2,401,059 |
| Jun 26, 2025 | 20.01 | 20.02 | 19.91 | 19.92 | 19.92 | -0.70% | 3,207,168 |
| Jun 25, 2025 | 20.05 | 20.06 | 19.98 | 20.06 | 20.06 | 0.80% | 3,232,724 |
| Jun 24, 2025 | 19.74 | 19.90 | 19.72 | 19.90 | 19.90 | 2.74% | 3,034,611 |
| Jun 23, 2025 | 19.27 | 19.39 | 19.24 | 19.37 | 19.37 | 1.95% | 3,101,832 |
| Jun 20, 2025 | 19.16 | 19.16 | 19.00 | 19.00 | 19.00 | -1.14% | 5,535,890 |
| Jun 18, 2025 | 19.26 | 19.30 | 19.18 | 19.22 | 19.22 | -0.88% | 5,159,951 |