iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
19.55
+0.07 (0.36%)
Jun 6, 2025, 4:00 PM - Market closed
EWH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 19.47 | 19.56 | 19.42 | 19.55 | 19.55 | 0.36% | 2,284,078 |
Jun 5, 2025 | 19.53 | 19.60 | 19.44 | 19.48 | 19.48 | 0.26% | 3,822,033 |
Jun 4, 2025 | 19.32 | 19.43 | 19.31 | 19.43 | 19.43 | 0.26% | 3,479,189 |
Jun 3, 2025 | 19.35 | 19.38 | 19.29 | 19.38 | 19.38 | 1.04% | 2,404,973 |
Jun 2, 2025 | 19.10 | 19.20 | 19.08 | 19.18 | 19.18 | 1.27% | 3,930,519 |
May 30, 2025 | 19.05 | 19.05 | 18.92 | 18.94 | 18.94 | -0.53% | 2,641,804 |
May 29, 2025 | 19.06 | 19.07 | 18.97 | 19.04 | 19.04 | 1.17% | 3,588,900 |
May 28, 2025 | 18.82 | 18.85 | 18.79 | 18.82 | 18.82 | -0.63% | 2,070,582 |
May 27, 2025 | 18.93 | 18.96 | 18.88 | 18.94 | 18.94 | 0.91% | 2,058,404 |
May 23, 2025 | 18.73 | 18.81 | 18.69 | 18.77 | 18.77 | -0.05% | 2,443,201 |
May 22, 2025 | 18.84 | 18.85 | 18.77 | 18.78 | 18.78 | -0.21% | 3,609,885 |
May 21, 2025 | 19.02 | 19.06 | 18.82 | 18.82 | 18.82 | -1.05% | 5,000,260 |
May 20, 2025 | 19.00 | 19.04 | 18.97 | 19.02 | 19.02 | 0.58% | 2,886,119 |
May 19, 2025 | 18.81 | 18.91 | 18.79 | 18.91 | 18.91 | 0.37% | 2,317,494 |
May 16, 2025 | 18.78 | 18.87 | 18.78 | 18.84 | 18.84 | 0.21% | 2,086,023 |
May 15, 2025 | 18.77 | 18.84 | 18.73 | 18.80 | 18.80 | -0.53% | 2,029,016 |
May 14, 2025 | 18.92 | 18.95 | 18.86 | 18.90 | 18.90 | 1.18% | 3,571,517 |
May 13, 2025 | 18.66 | 18.72 | 18.57 | 18.68 | 18.68 | -0.16% | 2,899,474 |
May 12, 2025 | 18.73 | 18.78 | 18.67 | 18.71 | 18.71 | 1.96% | 2,404,237 |
May 9, 2025 | 18.47 | 18.50 | 18.35 | 18.35 | 18.35 | 0.66% | 1,930,147 |
May 8, 2025 | 18.27 | 18.32 | 18.16 | 18.23 | 18.23 | -0.38% | 3,159,776 |
May 7, 2025 | 18.26 | 18.33 | 18.26 | 18.30 | 18.30 | 0.49% | 3,217,050 |
May 6, 2025 | 18.13 | 18.29 | 18.13 | 18.21 | 18.21 | 2.25% | 4,140,600 |
May 5, 2025 | 17.76 | 17.88 | 17.76 | 17.81 | 17.81 | 0.06% | 1,752,787 |
May 2, 2025 | 17.85 | 17.87 | 17.73 | 17.80 | 17.80 | 1.89% | 2,766,575 |
May 1, 2025 | 17.55 | 17.56 | 17.47 | 17.47 | 17.47 | -0.29% | 1,406,839 |
Apr 30, 2025 | 17.42 | 17.56 | 17.34 | 17.52 | 17.52 | 2.10% | 3,442,707 |
Apr 29, 2025 | 17.11 | 17.16 | 17.09 | 17.16 | 17.16 | 0.18% | 1,305,387 |
Apr 28, 2025 | 17.07 | 17.13 | 17.04 | 17.13 | 17.13 | -0.29% | 1,704,140 |
Apr 25, 2025 | 17.12 | 17.18 | 17.07 | 17.18 | 17.18 | 0.06% | 2,638,358 |
Apr 24, 2025 | 17.10 | 17.18 | 17.05 | 17.17 | 17.17 | 0.53% | 2,431,754 |
Apr 23, 2025 | 17.16 | 17.25 | 17.05 | 17.08 | 17.08 | 1.30% | 2,385,325 |
Apr 22, 2025 | 16.74 | 16.91 | 16.71 | 16.86 | 16.86 | 2.93% | 3,030,808 |
Apr 21, 2025 | 16.47 | 16.50 | 16.32 | 16.38 | 16.38 | -0.30% | 1,765,436 |
Apr 17, 2025 | 16.54 | 16.60 | 16.42 | 16.43 | 16.43 | 0.55% | 3,253,836 |
Apr 16, 2025 | 16.40 | 16.51 | 16.31 | 16.34 | 16.34 | -0.06% | 1,856,293 |
Apr 15, 2025 | 16.38 | 16.40 | 16.31 | 16.35 | 16.35 | -0.06% | 2,339,816 |
Apr 14, 2025 | 16.37 | 16.48 | 16.31 | 16.36 | 16.36 | 2.44% | 4,551,436 |
Apr 11, 2025 | 15.83 | 16.01 | 15.70 | 15.97 | 15.97 | 1.27% | 4,412,345 |
Apr 10, 2025 | 15.80 | 15.88 | 15.57 | 15.77 | 15.77 | -0.13% | 5,945,881 |
Apr 9, 2025 | 15.24 | 15.83 | 15.04 | 15.79 | 15.79 | 3.88% | 8,935,595 |
Apr 8, 2025 | 15.90 | 15.90 | 15.10 | 15.20 | 15.20 | -3.06% | 7,805,250 |
Apr 7, 2025 | 15.90 | 16.27 | 15.51 | 15.68 | 15.68 | -4.27% | 11,752,755 |
Apr 4, 2025 | 16.66 | 16.88 | 16.24 | 16.38 | 16.38 | -6.29% | 9,796,982 |
Apr 3, 2025 | 17.48 | 17.53 | 17.42 | 17.48 | 17.48 | -1.74% | 4,328,080 |
Apr 2, 2025 | 17.76 | 17.83 | 17.75 | 17.79 | 17.79 | 0.28% | 3,513,411 |
Apr 1, 2025 | 17.60 | 17.81 | 17.60 | 17.74 | 17.74 | 1.31% | 3,834,121 |
Mar 31, 2025 | 17.40 | 17.55 | 17.38 | 17.51 | 17.51 | -0.28% | 3,180,295 |
Mar 28, 2025 | 17.65 | 17.67 | 17.52 | 17.56 | 17.56 | -1.40% | 3,798,429 |
Mar 27, 2025 | 17.80 | 17.90 | 17.74 | 17.81 | 17.81 | 1.37% | 2,501,037 |