Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
17.19
+0.20 (1.18%)
Feb 21, 2025, 4:00 PM EST - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202516.9517.0116.8416.9916.990.47%5,886,383
Feb 19, 202516.8716.9216.8216.9116.910.12%2,537,906
Feb 18, 202516.9316.9316.7816.8916.89-0.53%4,013,494
Feb 14, 202516.9917.0416.9416.9816.980.89%2,962,227
Feb 13, 202516.6016.8416.5816.8316.831.02%2,822,421
Feb 12, 202516.4416.7016.4116.6616.662.97%4,910,384
Feb 11, 202516.1216.2116.0916.1816.18-0.98%2,648,749
Feb 10, 202516.3516.3516.2416.3416.340.80%3,601,463
Feb 7, 202516.3216.4416.2116.2116.21-0.67%4,197,512
Feb 6, 202516.2916.3416.2616.3216.320.74%2,559,930
Feb 5, 202516.1616.2116.1116.2016.20-1.58%2,679,985
Feb 4, 202516.3416.5016.3216.4616.460.92%3,137,558
Feb 3, 202516.2716.4816.2016.3116.31-1.15%8,024,388
Jan 31, 202516.7116.7116.4516.5016.50-1.26%3,648,227
Jan 30, 202516.5116.7516.5016.7116.711.64%3,127,888
Jan 29, 202516.5816.6116.4216.4416.44-0.42%2,590,311
Jan 28, 202516.4416.5216.3216.5116.510.49%1,596,706
Jan 27, 202516.4816.5516.4316.4316.43-2,797,536
Jan 24, 202516.3816.4516.3116.4316.430.80%2,635,996
Jan 23, 202516.2216.3116.1516.3016.30-0.55%2,118,362
Jan 22, 202516.4216.4516.3316.3916.39-0.73%2,871,391
Jan 21, 202516.4616.5216.3916.5116.510.67%2,000,481
Jan 17, 202516.2216.5216.2216.4016.401.74%3,249,632
Jan 16, 202516.0616.1216.0316.1216.120.19%2,124,738
Jan 15, 202516.0216.1116.0216.0916.091.26%2,138,916
Jan 14, 202515.9215.9915.8715.8915.890.57%2,367,701
Jan 13, 202515.7515.8115.7215.8015.80-0.19%3,178,428
Jan 10, 202515.9415.9815.8315.8315.83-1.68%2,485,241
Jan 8, 202516.0916.1316.0416.1016.10-1.11%2,563,873
Jan 7, 202516.4216.4216.2516.2816.28-1.15%2,882,322
Jan 6, 202516.6216.6416.4716.4716.47-0.36%3,260,290
Jan 3, 202516.4916.5516.4516.5316.530.79%1,676,454
Jan 2, 202516.4716.5216.3916.4016.40-1.56%2,358,420
Dec 31, 202416.6616.7416.6116.6616.660.18%1,656,879
Dec 30, 202416.7116.7116.5816.6316.63-0.78%1,610,544
Dec 27, 202416.7816.8316.7416.7616.76-1.35%2,927,551
Dec 26, 202416.8217.0516.8016.9916.990.41%1,005,061
Dec 24, 202416.9316.9916.8916.9216.921.26%880,821
Dec 23, 202416.6116.7516.5816.7116.710.91%2,674,297
Dec 20, 202416.4816.6416.4516.5616.560.61%2,696,659
Dec 19, 202416.5316.5916.4616.4616.460.30%2,528,439
Dec 18, 202416.6816.7416.4116.4116.41-1.97%2,529,078
Dec 17, 202416.6616.8216.6416.7416.74-1.99%2,770,239
Dec 16, 202417.1117.1517.0417.0816.74-1.44%3,448,812
Dec 13, 202417.3717.4117.2917.3316.98-0.63%2,446,909
Dec 12, 202417.4217.4917.3617.4417.09-0.85%2,421,899
Dec 11, 202417.6317.6417.5217.5917.24-1.07%1,319,837
Dec 10, 202417.9917.9917.7717.7817.42-2.63%3,709,552
Dec 9, 202418.0718.4218.0618.2617.895.61%6,193,078
Dec 6, 202417.4217.4317.2917.2916.940.06%1,490,944
Dec 5, 202417.2617.3317.2617.2816.930.23%1,428,945
Dec 4, 202417.3417.3417.2217.2416.89-0.81%1,794,021
Dec 3, 202417.3817.4617.3417.3817.030.70%2,497,336
Dec 2, 202417.2717.3017.1717.2616.91-1.03%2,453,635
Nov 29, 202417.1917.4617.1917.4417.091.04%1,927,179
Nov 27, 202417.2217.2817.2017.2616.911.71%2,139,941
Nov 26, 202417.0317.0516.9016.9716.63-2,093,693
Nov 25, 202416.9316.9916.9116.9716.630.18%2,745,271
Nov 22, 202416.9416.9816.8716.9416.60-1.74%1,774,387
Nov 21, 202417.2917.2917.2017.2416.89-1,160,885
Nov 20, 202417.2117.2817.2017.2416.890.29%1,379,316
Nov 19, 202417.2317.2317.1417.1916.84-0.64%1,799,071
Nov 18, 202417.2517.3417.2117.3016.950.64%1,913,260
Nov 15, 202417.1717.2317.1517.1916.84-0.35%2,501,155
Nov 14, 202417.2817.3017.1817.2516.90-0.40%2,135,427
Nov 13, 202417.4717.4917.3217.3216.97-0.86%2,119,006
Nov 12, 202417.6017.6217.4017.4717.12-2.67%5,070,517
Nov 11, 202417.8917.9517.8517.9517.59-0.22%2,367,495
Nov 8, 202418.0918.1817.8417.9917.63-2.44%3,829,830
Nov 7, 202418.4418.5818.3518.4418.072.67%2,978,810
Nov 6, 202417.9018.0617.8017.9617.60-2.29%2,450,911
Nov 5, 202418.3318.4218.3018.3818.011.66%2,135,289
Nov 4, 202418.0918.2318.0818.0817.720.33%1,719,542
Nov 1, 202418.0118.1117.9818.0217.660.84%3,766,304
Oct 31, 202417.8817.9017.7417.8717.51-0.33%1,971,892
Oct 30, 202417.8117.9917.8017.9317.57-0.77%1,315,073
Oct 29, 202418.2018.2318.0618.0717.71-0.55%1,741,957
Oct 28, 202418.0618.2318.0618.1717.801.11%1,374,898
Oct 25, 202418.0618.1317.9617.9717.610.39%3,060,246
Oct 24, 202417.8917.9517.8017.9017.540.39%2,019,722
Oct 23, 202417.9117.9917.7717.8317.47-0.94%2,603,766
Oct 22, 202417.8618.1217.8618.0017.640.56%2,298,259
Oct 21, 202417.9718.0117.8017.9017.54-1.65%1,543,401
Oct 18, 202418.2818.2818.1518.2017.832.48%2,163,394
Oct 17, 202417.7817.8117.6617.7617.40-1.77%2,700,917
Oct 16, 202417.9918.1817.9818.0817.721.06%2,868,235
Oct 15, 202418.1018.1317.8417.8917.53-3.71%5,268,866
Oct 14, 202418.5318.7618.3918.5818.21-1.38%6,278,184
Oct 11, 202418.4218.8718.4118.8418.460.86%3,919,084
Oct 10, 202418.8418.8618.5118.6818.30-0.16%4,344,036
Oct 9, 202418.3818.7818.3718.7118.33-0.27%4,691,374
Oct 8, 202418.8118.9418.4418.7618.38-7.81%9,457,497
Oct 7, 202420.1520.3719.9520.3519.941.60%4,985,604
Oct 4, 202419.9620.0619.8620.0319.632.82%4,267,757
Oct 3, 202419.2619.6119.2519.4819.09-2.75%3,919,457
Oct 2, 202419.8820.0519.7020.0319.634.98%6,498,744
Oct 1, 202418.7819.1018.6419.0818.702.25%4,435,098
Sep 30, 202418.9918.9918.5918.6618.28-0.37%5,086,759
Sep 27, 202418.6518.8518.6018.7318.352.63%6,026,431
Sep 26, 202418.2618.3918.0718.2517.884.52%6,769,434