Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
16.92
+0.21 (1.26%)
Dec 24, 2024, 1:00 PM EST - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202416.9316.9916.8916.9216.921.26%880,820
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
Sep 25, 202417.4417.5717.4017.4617.11-1.47%3,097,049
Sep 24, 202417.3917.7217.3517.7217.364.67%5,568,293
Sep 23, 202416.8417.0016.8216.9316.591.01%1,434,566
Sep 20, 202416.8416.8716.7516.7616.420.42%2,202,941
Sep 19, 202416.5816.7416.5216.6916.353.15%2,003,387
Sep 18, 202416.2716.3416.1816.1815.85-0.61%2,067,923
Sep 17, 202416.2416.3016.2316.2815.951.43%2,229,313
Sep 16, 202416.0316.0716.0316.0515.730.56%1,979,941
Sep 13, 202415.9615.9815.9115.9615.640.25%1,641,537
Sep 12, 202415.8615.9215.7615.9215.601.02%2,262,260
Sep 11, 202415.6715.7615.5615.7615.440.25%2,312,361
Sep 10, 202415.7715.7915.6115.7215.40-1.26%1,695,168
Sep 9, 202415.8415.9515.8315.9215.600.63%1,514,910
Sep 6, 202415.9216.0015.8015.8215.50-1.06%1,746,340
Sep 5, 202415.9716.0615.9415.9915.671.01%1,472,167
Sep 4, 202415.8615.9215.8315.8315.510.13%1,332,010
Sep 3, 202415.8815.9115.7815.8115.49-2.29%2,041,427
Aug 30, 202416.2516.2516.0616.1815.850.12%1,664,368
Aug 29, 202416.1716.2316.1316.1615.831.19%1,805,718
Aug 28, 202416.0916.0915.9215.9715.65-0.93%1,368,946
Aug 27, 202416.1616.1716.0916.1215.800.69%1,116,309
Aug 26, 202416.0016.0715.9916.0115.690.69%1,402,301
Aug 23, 202415.8415.9515.7815.9015.581.47%1,221,813
Aug 22, 202415.7915.8015.6715.6715.350.38%1,350,267
Aug 21, 202415.5515.6315.5215.6115.300.13%907,817
Aug 20, 202415.6915.6915.5515.5915.28-1.45%1,346,447
Aug 19, 202415.7415.8315.7315.8215.501.02%1,001,555
Aug 16, 202415.5715.6815.5715.6615.340.51%1,995,987
Aug 15, 202415.5515.6015.4815.5815.271.04%1,686,352
Aug 14, 202415.5415.5415.3815.4215.11-1.28%1,101,449
Aug 13, 202415.5515.6315.5215.6215.311.23%1,004,600
Aug 12, 202415.3815.4715.3715.4315.12-0.19%1,566,090
Aug 9, 202415.4015.4615.3815.4615.15-0.64%1,684,295
Aug 8, 202415.4215.6115.4115.5615.252.37%3,851,755
Aug 7, 202415.4115.4115.1715.2014.890.66%3,136,453
Aug 6, 202415.0415.1815.0115.1014.80-0.98%2,463,881
Aug 5, 202415.1915.3215.1915.2514.940.66%5,899,320