Skip to main content
logo
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
23.24
-0.11 (-0.47%)
At close: Aug 24, 2026, 4:00 PM EDT
23.13
-0.11 (-0.47%)
Pre-market: Aug 25, 2026, 8:34 AM EDT

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.2023.2723.1823.2423.24-0.47%2,326,690
Aug 21, 202623.3923.4223.3523.3523.351.74%2,184,305
Aug 20, 202622.9522.9722.8522.9522.950.22%1,928,965
Aug 19, 202622.8322.9722.7622.9022.902.10%3,421,190
Aug 18, 202622.5322.6122.4322.4322.43-0.27%2,392,369
Aug 17, 202622.5422.5822.4822.4922.490.45%1,637,621
Aug 14, 202622.4022.4322.3422.3922.39-0.49%1,411,281
Aug 13, 202622.5422.5922.4722.5022.500.22%1,571,030
Aug 12, 202622.5022.5022.4122.4522.45-0.13%1,942,216
Aug 11, 202622.5822.5822.4322.4822.48-1.40%2,272,615
Aug 10, 202622.7922.8522.7122.8022.800.40%4,525,230
Aug 7, 202622.7022.7722.6722.7122.710.98%2,494,977
Aug 6, 202622.5422.5622.4022.4922.49-0.62%3,059,761
Aug 5, 202622.8522.8522.6322.6322.63-1.27%4,720,676
Aug 4, 202622.8322.9522.7522.9222.92-2,850,603
Aug 3, 202622.9022.9422.8722.9222.92-0.69%2,492,259
Jul 31, 202623.0523.1022.9423.0823.08-0.94%3,854,712
Jul 30, 202623.2323.3423.1623.3023.301.75%3,003,116
Jul 29, 202622.8523.1822.8522.9022.90-0.22%3,864,355
Jul 28, 202622.8222.9922.7622.9522.950.75%2,465,342
Jul 27, 202622.6922.8222.6922.7822.781.02%2,713,746
Jul 24, 202622.5722.6922.5122.5522.550.49%3,515,457
Jul 23, 202622.5722.6222.4022.4422.44-0.44%2,808,948
Jul 22, 202622.3722.5622.3722.5422.541.08%2,032,811
Jul 21, 202622.2822.3122.2022.3022.300.72%2,148,490
Jul 20, 202622.1722.2022.0822.1422.140.45%4,234,788
Jul 17, 202621.9122.0921.9122.0422.04-0.05%3,521,539
Jul 16, 202621.9922.1221.9922.0522.05-0.14%2,072,073
Jul 15, 202621.9622.1721.9622.0822.081.89%2,833,326
Jul 14, 202621.7921.8121.6321.6721.671.74%5,519,740
Jul 13, 202621.5021.5521.2921.3021.30-0.93%2,786,818
Jul 10, 202621.5021.5421.4221.5021.501.37%2,295,456
Jul 9, 202621.1221.2521.1021.2121.210.47%2,564,399
Jul 8, 202621.1821.1921.0321.1121.110.19%2,826,434
Jul 7, 202621.1821.2221.0221.0721.07-0.75%2,731,462
Jul 6, 202621.1521.2821.1221.2321.231.43%2,233,531
Jul 2, 202621.0321.1620.8120.9320.93-0.62%3,056,103
Jul 1, 202620.8521.1820.8121.0621.060.67%3,684,718
Jun 30, 202620.8221.0120.7820.9220.92-0.71%2,012,727
Jun 29, 202621.0621.1120.9921.0721.07-0.09%2,216,937
Jun 26, 202620.8621.1920.8621.0921.09-0.14%3,886,964
Jun 25, 202621.2421.2821.1021.1221.12-0.14%3,081,515
Jun 24, 202621.2021.3021.1321.1521.150.14%2,105,621
Jun 23, 202621.0321.2721.0321.1221.12-0.98%2,456,497
Jun 22, 202621.2821.4321.2421.3321.330.23%3,702,244
Jun 18, 202621.3621.3821.2221.2821.28-0.28%3,830,983
Jun 17, 202621.5721.6721.3121.3421.34-1.79%3,910,125
Jun 16, 202621.7521.8121.7021.7321.73-0.64%2,122,751
Jun 15, 202621.9922.0321.8421.8721.871.02%3,065,400
Jun 12, 202622.0022.1321.9222.0021.650.55%2,747,002