Skip to main content
logo
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
22.38
-0.19 (-0.84%)
At close: Mar 27, 2026, 4:00 PM EDT
22.28
-0.10 (-0.45%)
After-hours: Mar 27, 2026, 8:00 PM EDT

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.4222.5622.3422.3822.38-0.84%5,011,676
Mar 26, 202622.6622.8622.5722.5722.57-1.95%11,841,127
Mar 25, 202622.9723.0822.8923.0223.022.17%8,683,444
Mar 24, 202622.4822.6721.3622.5322.530.67%12,171,760
Mar 23, 202622.3122.6322.3022.3822.380.27%6,755,332
Mar 20, 202622.7622.7622.2722.3222.32-2.23%7,503,829
Mar 19, 202622.6522.9422.6522.8322.830.79%7,792,651
Mar 18, 202622.9622.9722.6522.6522.65-1.48%6,314,813
Mar 17, 202623.0823.1622.8722.9922.99-0.17%4,465,809
Mar 16, 202622.9123.0922.8823.0323.031.19%5,670,132
Mar 13, 202622.8723.0122.7222.7622.76-0.52%7,599,072
Mar 12, 202623.0423.1122.8422.8822.88-2.01%7,849,748
Mar 11, 202623.4423.4423.2423.3523.350.17%6,616,192
Mar 10, 202623.3223.6823.2523.3123.310.73%10,340,559
Mar 9, 202622.8023.1722.6623.1423.14-0.13%8,209,664
Mar 6, 202623.0923.2822.8723.1723.170.09%9,435,577
Mar 5, 202623.3823.4423.0223.1523.15-0.69%10,713,819
Mar 4, 202623.1023.3623.0023.3123.31-0.85%9,212,050
Mar 3, 202623.4823.5923.0623.5123.51-1.80%12,104,360
Mar 2, 202623.5824.0323.5823.9423.94-1.12%6,379,910
Feb 27, 202624.0924.2724.0624.2124.211.42%5,975,057
Feb 26, 202623.8423.8723.6323.8723.870.04%5,803,922
Feb 25, 202623.7323.8723.6023.8623.86-0.38%4,559,582
Feb 24, 202623.7724.0023.7723.9523.950.71%3,618,791
Feb 23, 202623.9724.0023.7423.7823.780.08%4,911,612
Feb 20, 202623.4323.7823.3423.7623.760.76%7,836,905
Feb 19, 202623.5423.5923.4623.5823.580.08%4,025,608
Feb 18, 202623.5323.7423.5223.5623.560.55%5,204,294
Feb 17, 202623.3923.5823.2623.4323.431.21%5,415,095
Feb 13, 202623.2023.2723.0623.1523.15-0.77%4,519,857
Feb 12, 202623.6523.6723.2823.3323.33-1.97%6,457,494
Feb 11, 202623.6523.8023.5223.8023.800.55%5,048,747
Feb 10, 202623.6023.6723.5223.6723.67-0.29%2,899,764
Feb 9, 202623.5423.7823.5423.7423.740.47%3,044,647
Feb 6, 202623.3023.6623.2423.6323.631.29%8,240,843
Feb 5, 202623.4623.4923.3023.3323.33-0.72%5,217,417
Feb 4, 202623.6423.6423.3123.5023.500.56%5,786,903
Feb 3, 202623.3223.4623.2323.3723.370.52%6,182,218
Feb 2, 202623.1723.2923.1423.2523.25-0.56%4,004,458
Jan 30, 202623.5423.6123.2023.3823.38-1.43%5,969,197
Jan 29, 202623.8023.8523.4223.7223.720.72%5,828,449
Jan 28, 202623.5323.5923.4123.5523.551.20%4,944,194
Jan 27, 202623.2223.3023.2023.2723.271.93%3,569,203
Jan 26, 202622.7422.9122.7422.8322.830.88%3,045,384
Jan 23, 202622.5622.6722.5122.6322.63-0.04%2,647,408
Jan 22, 202622.6922.7322.6422.6422.640.18%3,539,969
Jan 21, 202622.5222.7022.4522.6022.601.35%5,358,871
Jan 20, 202622.3922.4822.3022.3022.30-1.06%3,013,483
Jan 16, 202622.6222.6322.4222.5422.54-1.18%3,842,408
Jan 15, 202622.6622.8422.5922.8122.811.51%4,031,306