Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
18.80
-0.10 (-0.53%)
May 15, 2025, 4:00 PM - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202518.7718.8418.7318.8018.80-0.53%2,029,016
May 14, 202518.9218.9518.8618.9018.901.18%3,571,517
May 13, 202518.6618.7218.5718.6818.68-0.16%2,899,474
May 12, 202518.7318.7818.6718.7118.711.96%2,404,237
May 9, 202518.4718.5018.3518.3518.350.66%1,930,147
May 8, 202518.2718.3218.1618.2318.23-0.38%3,159,776
May 7, 202518.2618.3318.2618.3018.300.49%3,217,050
May 6, 202518.1318.2918.1318.2118.212.25%4,140,600
May 5, 202517.7617.8817.7617.8117.810.06%1,752,787
May 2, 202517.8517.8717.7317.8017.801.89%2,766,575
May 1, 202517.5517.5617.4717.4717.47-0.29%1,406,839
Apr 30, 202517.4217.5617.3417.5217.522.10%3,442,707
Apr 29, 202517.1117.1617.0917.1617.160.18%1,305,387
Apr 28, 202517.0717.1317.0417.1317.13-0.29%1,704,140
Apr 25, 202517.1217.1817.0717.1817.180.06%2,638,358
Apr 24, 202517.1017.1817.0517.1717.170.53%2,431,754
Apr 23, 202517.1617.2517.0517.0817.081.30%2,385,325
Apr 22, 202516.7416.9116.7116.8616.862.93%3,030,808
Apr 21, 202516.4716.5016.3216.3816.38-0.30%1,765,436
Apr 17, 202516.5416.6016.4216.4316.430.55%3,253,836
Apr 16, 202516.4016.5116.3116.3416.34-0.06%1,856,293
Apr 15, 202516.3816.4016.3116.3516.35-0.06%2,339,816
Apr 14, 202516.3716.4816.3116.3616.362.44%4,551,436
Apr 11, 202515.8316.0115.7015.9715.971.27%4,412,345
Apr 10, 202515.8015.8815.5715.7715.77-0.13%5,945,881
Apr 9, 202515.2415.8315.0415.7915.793.88%8,935,595
Apr 8, 202515.9015.9015.1015.2015.20-3.06%7,805,250
Apr 7, 202515.9016.2715.5115.6815.68-4.27%11,752,755
Apr 4, 202516.6616.8816.2416.3816.38-6.29%9,796,982
Apr 3, 202517.4817.5317.4217.4817.48-1.74%4,328,080
Apr 2, 202517.7617.8317.7517.7917.790.28%3,513,411
Apr 1, 202517.6017.8117.6017.7417.741.31%3,834,121
Mar 31, 202517.4017.5517.3817.5117.51-0.28%3,180,295
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