iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
21.41
-0.13 (-0.60%)
At close: Oct 7, 2025, 4:00 PM EDT
21.41
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
EWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.54 | 21.59 | 21.41 | 21.42 | - | -0.58% | 2,475,189 |
| Oct 6, 2025 | 21.51 | 21.59 | 21.48 | 21.54 | 21.54 | -0.09% | 2,448,743 |
| Oct 3, 2025 | 21.53 | 21.58 | 21.47 | 21.56 | 21.56 | -0.19% | 1,947,363 |
| Oct 2, 2025 | 21.77 | 21.77 | 21.58 | 21.60 | 21.60 | -0.32% | 3,232,458 |
| Oct 1, 2025 | 21.52 | 21.67 | 21.52 | 21.67 | 21.67 | 0.56% | 3,301,945 |
| Sep 30, 2025 | 21.52 | 21.57 | 21.49 | 21.55 | 21.55 | 0.23% | 3,067,343 |
| Sep 29, 2025 | 21.54 | 21.58 | 21.50 | 21.50 | 21.50 | 1.85% | 2,676,010 |
| Sep 26, 2025 | 21.10 | 21.15 | 21.03 | 21.11 | 21.11 | 0.52% | 2,416,993 |
| Sep 25, 2025 | 21.04 | 21.11 | 20.98 | 21.00 | 21.00 | -0.38% | 2,359,241 |
| Sep 24, 2025 | 21.11 | 21.14 | 21.07 | 21.08 | 21.08 | -0.47% | 2,842,398 |
| Sep 23, 2025 | 21.21 | 21.25 | 21.16 | 21.18 | 21.18 | -0.94% | 2,697,215 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.32 | 21.38 | 21.38 | -0.42% | 2,455,021 |
| Sep 19, 2025 | 21.55 | 21.58 | 21.47 | 21.47 | 21.47 | -0.56% | 4,028,874 |
| Sep 18, 2025 | 21.55 | 21.59 | 21.48 | 21.59 | 21.59 | -0.96% | 3,429,636 |
| Sep 17, 2025 | 21.87 | 21.90 | 21.67 | 21.80 | 21.80 | 0.28% | 6,776,174 |
| Sep 16, 2025 | 21.82 | 21.82 | 21.70 | 21.74 | 21.74 | -1.09% | 4,640,453 |
| Sep 15, 2025 | 22.05 | 22.05 | 21.92 | 21.98 | 21.98 | 0.27% | 2,516,731 |
| Sep 12, 2025 | 22.00 | 22.00 | 21.89 | 21.92 | 21.92 | -0.54% | 3,094,799 |
| Sep 11, 2025 | 21.87 | 22.05 | 21.85 | 22.04 | 22.04 | 1.75% | 2,919,642 |
| Sep 10, 2025 | 21.78 | 21.78 | 21.65 | 21.66 | 21.66 | 0.46% | 2,561,706 |
| Sep 9, 2025 | 21.55 | 21.58 | 21.51 | 21.56 | 21.56 | 0.75% | 2,529,496 |
| Sep 8, 2025 | 21.34 | 21.40 | 21.25 | 21.40 | 21.40 | 1.04% | 2,398,830 |
| Sep 5, 2025 | 21.21 | 21.24 | 21.07 | 21.18 | 21.18 | 0.86% | 4,037,692 |
| Sep 4, 2025 | 20.98 | 21.03 | 20.89 | 21.00 | 21.00 | -0.66% | 3,019,591 |
| Sep 3, 2025 | 21.13 | 21.15 | 21.05 | 21.14 | 21.14 | -0.70% | 2,888,509 |
| Sep 2, 2025 | 21.11 | 21.32 | 21.08 | 21.29 | 21.29 | 0.61% | 4,123,944 |
| Aug 29, 2025 | 21.32 | 21.32 | 21.15 | 21.16 | 21.16 | -0.66% | 4,346,327 |
| 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 |