Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
17.56
-0.25 (-1.40%)
Mar 28, 2025, 4:00 PM EDT - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202517.6917.7217.5617.5717.57-0.68%4,138,842
Mar 25, 202517.7317.8017.6817.6917.69-0.28%2,590,721
Mar 24, 202517.7817.8117.7017.7417.74-0.56%2,708,871
Mar 21, 202517.7617.8417.7217.8417.84-1.00%3,733,885
Mar 20, 202518.0618.1118.0218.0218.02-1.91%3,747,668
Mar 19, 202518.4718.4718.3118.3718.370.82%4,053,608
Mar 18, 202518.3018.3018.1918.2218.22-0.92%5,019,597
Mar 17, 202518.2518.4118.1818.3918.391.32%4,021,364
Mar 14, 202518.1018.2218.0918.1518.15-0.11%5,362,410
Mar 13, 202518.0818.2818.0418.1718.17-0.22%4,266,224
Mar 12, 202518.2818.3018.1818.2118.210.55%5,203,356
Mar 11, 202518.2718.3418.0818.1118.110.89%6,898,021
Mar 10, 202518.0818.1217.9017.9517.95-1.97%5,358,666
Mar 7, 202518.2318.3618.1718.3118.31-0.16%5,916,125
Mar 6, 202518.4118.4818.3118.3418.340.88%7,667,460
Mar 5, 202517.9918.2117.9418.1818.183.59%7,430,169
Mar 4, 202517.4717.7317.4117.5517.551.39%7,464,228
Mar 3, 202517.5417.5817.2517.3117.31-1.59%4,137,609
Feb 28, 202517.4517.5917.3817.5917.59-0.34%4,277,865
Feb 27, 202517.7617.7717.5917.6517.65-4,593,764
Feb 26, 202517.6317.7517.5617.6517.651.55%3,799,368
Feb 25, 202517.3417.3917.2817.3817.380.93%3,737,406
Feb 24, 202517.3517.3917.2117.2217.220.17%4,539,395
Feb 21, 202517.3217.4517.1817.1917.191.18%4,628,493
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