Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
16.94
-0.30 (-1.74%)
Nov 22, 2024, 4:00 PM EST - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.9416.9816.8716.9416.94-1.74%1,773,817
Nov 21, 202417.2917.2917.2017.2417.24-1,160,885
Nov 20, 202417.2117.2817.2017.2417.240.29%1,379,316
Nov 19, 202417.2317.2317.1417.1917.19-0.64%1,799,071
Nov 18, 202417.2517.3417.2117.3017.300.64%1,913,260
Nov 15, 202417.1717.2317.1517.1917.19-0.35%2,501,155
Nov 14, 202417.2817.3017.1817.2517.25-0.40%2,135,427
Nov 13, 202417.4717.4917.3217.3217.32-0.86%2,119,006
Nov 12, 202417.6017.6217.4017.4717.47-2.67%5,070,517
Nov 11, 202417.8917.9517.8517.9517.95-0.22%2,367,495
Nov 8, 202418.0918.1817.8417.9917.99-2.44%3,829,830
Nov 7, 202418.4418.5818.3518.4418.442.67%2,978,810
Nov 6, 202417.9018.0617.8017.9617.96-2.29%2,450,911
Nov 5, 202418.3318.4218.3018.3818.381.66%2,135,289
Nov 4, 202418.0918.2318.0818.0818.080.33%1,719,542
Nov 1, 202418.0118.1117.9818.0218.020.84%3,766,304
Oct 31, 202417.8817.9017.7417.8717.87-0.33%1,971,892
Oct 30, 202417.8117.9917.8017.9317.93-0.77%1,315,073
Oct 29, 202418.2018.2318.0618.0718.07-0.55%1,741,957
Oct 28, 202418.0618.2318.0618.1718.171.11%1,374,898
Oct 25, 202418.0618.1317.9617.9717.970.39%3,060,246
Oct 24, 202417.8917.9517.8017.9017.900.39%2,019,722
Oct 23, 202417.9117.9917.7717.8317.83-0.94%2,603,766
Oct 22, 202417.8618.1217.8618.0018.000.56%2,298,259
Oct 21, 202417.9718.0117.8017.9017.90-1.65%1,543,401
Oct 18, 202418.2818.2818.1518.2018.202.48%2,163,394
Oct 17, 202417.7817.8117.6617.7617.76-1.77%2,700,917
Oct 16, 202417.9918.1817.9818.0818.081.06%2,868,235
Oct 15, 202418.1018.1317.8417.8917.89-3.71%5,268,866
Oct 14, 202418.5318.7618.3918.5818.58-1.38%6,278,184
Oct 11, 202418.4218.8718.4118.8418.840.86%3,919,084
Oct 10, 202418.8418.8618.5118.6818.68-0.16%4,344,036
Oct 9, 202418.3818.7818.3718.7118.71-0.27%4,691,374
Oct 8, 202418.8118.9418.4418.7618.76-7.81%9,457,497
Oct 7, 202420.1520.3719.9520.3520.351.60%4,985,604
Oct 4, 202419.9620.0619.8620.0320.032.82%4,267,757
Oct 3, 202419.2619.6119.2519.4819.48-2.75%3,919,457
Oct 2, 202419.8820.0519.7020.0320.034.98%6,498,744
Oct 1, 202418.7819.1018.6419.0819.082.25%4,435,098
Sep 30, 202418.9918.9918.5918.6618.66-0.37%5,086,759
Sep 27, 202418.6518.8518.6018.7318.732.63%6,026,431
Sep 26, 202418.2618.3918.0718.2518.254.52%6,769,434
Sep 25, 202417.4417.5717.4017.4617.46-1.47%3,097,049
Sep 24, 202417.3917.7217.3517.7217.724.67%5,568,293
Sep 23, 202416.8417.0016.8216.9316.931.01%1,434,566
Sep 20, 202416.8416.8716.7516.7616.760.42%2,202,941
Sep 19, 202416.5816.7416.5216.6916.693.15%2,003,387
Sep 18, 202416.2716.3416.1816.1816.18-0.61%2,067,923
Sep 17, 202416.2416.3016.2316.2816.281.43%2,229,313
Sep 16, 202416.0316.0716.0316.0516.050.56%1,979,941
Sep 13, 202415.9615.9815.9115.9615.960.25%1,641,537
Sep 12, 202415.8615.9215.7615.9215.921.02%2,262,260
Sep 11, 202415.6715.7615.5615.7615.760.25%2,312,361
Sep 10, 202415.7715.7915.6115.7215.72-1.26%1,695,168
Sep 9, 202415.8415.9515.8315.9215.920.63%1,514,910
Sep 6, 202415.9216.0015.8015.8215.82-1.06%1,746,340
Sep 5, 202415.9716.0615.9415.9915.991.01%1,472,167
Sep 4, 202415.8615.9215.8315.8315.830.13%1,332,010
Sep 3, 202415.8815.9115.7815.8115.81-2.29%2,041,427
Aug 30, 202416.2516.2516.0616.1816.180.12%1,664,368
Aug 29, 202416.1716.2316.1316.1616.161.19%1,805,718
Aug 28, 202416.0916.0915.9215.9715.97-0.93%1,368,946
Aug 27, 202416.1616.1716.0916.1216.120.69%1,116,309
Aug 26, 202416.0016.0715.9916.0116.010.69%1,402,301
Aug 23, 202415.8415.9515.7815.9015.901.47%1,221,813
Aug 22, 202415.7915.8015.6715.6715.670.38%1,350,267
Aug 21, 202415.5515.6315.5215.6115.610.13%907,817
Aug 20, 202415.6915.6915.5515.5915.59-1.45%1,346,447
Aug 19, 202415.7415.8315.7315.8215.821.02%1,001,555
Aug 16, 202415.5715.6815.5715.6615.660.51%1,995,987
Aug 15, 202415.5515.6015.4815.5815.581.04%1,686,352
Aug 14, 202415.5415.5415.3815.4215.42-1.28%1,101,449
Aug 13, 202415.5515.6315.5215.6215.621.23%1,004,600
Aug 12, 202415.3815.4715.3715.4315.43-0.19%1,566,090
Aug 9, 202415.4015.4615.3815.4615.46-0.64%1,684,295
Aug 8, 202415.4215.6115.4115.5615.562.37%3,851,755
Aug 7, 202415.4115.4115.1715.2015.200.66%3,136,453
Aug 6, 202415.0415.1815.0115.1015.10-0.98%2,463,881
Aug 5, 202415.1915.3215.1915.2515.250.66%5,899,320
Aug 2, 202415.1715.2015.0615.1515.15-0.59%3,242,715
Aug 1, 202415.4215.4615.2215.2415.24-0.07%2,371,326
Jul 31, 202415.3515.3615.2015.2515.250.07%2,343,958
Jul 30, 202415.2415.2715.1915.2415.24-0.85%1,870,572
Jul 29, 202415.3615.3815.3015.3715.370.59%1,346,539
Jul 26, 202415.2315.3315.2115.2815.280.66%1,750,557
Jul 25, 202415.2215.3015.1715.1815.18-0.20%2,878,151
Jul 24, 202415.3515.3915.2115.2115.21-1.62%1,392,879
Jul 23, 202415.4615.4915.4215.4615.46-1.02%1,334,772
Jul 22, 202415.6115.6415.5515.6215.620.77%1,401,919
Jul 19, 202415.5415.5615.4915.5015.50-2,047,831
Jul 18, 202415.6915.7015.5015.5015.50-1.02%3,188,835
Jul 17, 202415.7515.7515.6515.6615.660.26%2,790,991
Jul 16, 202415.5015.6215.4615.6215.620.13%2,280,780
Jul 15, 202415.7715.7715.6015.6015.60-1.70%1,430,432
Jul 12, 202415.9916.0415.8515.8715.872.32%3,497,663
Jul 11, 202415.5215.5815.4915.5115.512.24%4,134,664
Jul 10, 202415.1115.1815.0915.1715.170.66%3,687,618
Jul 9, 202414.9415.0914.9415.0715.070.87%2,509,568
Jul 8, 202414.9414.9514.8814.9414.94-1.58%1,516,747
Jul 5, 202415.1515.1915.0615.1815.18-2.32%3,594,791