Skip to main content
logo
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
22.45
-0.07 (-0.31%)
Sep 18, 2026, 4:00 PM EDT - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.4422.4922.3722.4522.45-0.31%1,499,636
Sep 17, 202622.5222.5622.4922.5222.521.08%1,220,540
Sep 16, 202622.5222.5222.1922.2822.28-0.85%3,017,560
Sep 15, 202622.4922.5422.4322.4722.47-1.10%2,163,464
Sep 14, 202622.5422.7822.5422.7222.720.89%3,653,670
Sep 11, 202622.5622.6322.5022.5222.520.22%4,351,706
Sep 10, 202622.6322.6322.4722.4722.47-0.97%2,361,928
Sep 9, 202622.9222.9522.6522.6922.69-1.05%4,921,760
Sep 8, 202622.9923.0122.9122.9322.93-1.16%1,481,435
Sep 4, 202623.0923.2323.0823.2023.200.96%2,160,916
Sep 3, 202622.8123.0122.7922.9822.980.48%1,778,172
Sep 2, 202622.7422.9022.7422.8722.871.42%3,161,838
Sep 1, 202622.6122.7222.5322.5522.55-1.57%2,166,643
Aug 31, 202623.0123.0122.8822.9122.91-0.13%1,431,336
Aug 28, 202623.0423.1122.8922.9422.94-0.09%2,004,535
Aug 27, 202622.9722.9922.9222.9622.960.09%1,359,945
Aug 26, 202623.0423.0622.9222.9422.94-1.12%5,898,249
Aug 25, 202623.1323.2023.0623.2023.20-0.17%2,011,325
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