Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
22.05
-0.03 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0922.1322.0222.0522.05-0.14%1,449,991
Dec 4, 202522.1122.1422.0622.0822.08-0.67%1,492,721
Dec 3, 202522.1122.2522.1022.2322.230.23%2,296,930
Dec 2, 202522.2622.2622.1022.1822.18-0.36%2,048,900
Dec 1, 202522.2322.3222.2122.2622.260.09%1,933,592
Nov 28, 202522.1822.2522.1622.2422.240.36%1,071,399
Nov 26, 202522.0922.1721.9922.1622.160.05%2,349,773
Nov 25, 202522.0322.2122.0022.1522.150.09%2,276,506
Nov 24, 202521.9822.1421.9822.1322.131.98%1,513,706
Nov 21, 202521.5521.8121.5121.7021.700.28%3,296,723
Nov 20, 202522.1322.1521.6121.6421.64-1.14%3,721,692
Nov 19, 202522.0122.0521.8521.8921.89-0.86%2,652,530
Nov 18, 202522.1122.1922.0622.0822.08-1.25%3,211,833
Nov 17, 202522.4522.5622.3122.3622.36-1.80%3,189,304
Nov 14, 202522.6622.8622.6622.7722.77-0.52%3,349,603
Nov 13, 202523.0723.0722.7722.8922.89-1.08%3,610,851
Nov 12, 202523.0723.1423.0023.1423.141.40%2,608,696
Nov 11, 202522.7322.8422.7222.8222.821.06%2,842,960
Nov 10, 202522.5022.6222.3922.5822.581.35%2,512,500
Nov 7, 202522.1722.3222.0522.2822.280.36%2,659,820
Nov 6, 202522.2522.3822.1922.2022.200.50%3,101,345
Nov 5, 202521.9622.1121.9022.0922.091.05%2,002,879
Nov 4, 202521.9021.9921.8521.8621.86-0.64%2,323,843
Nov 3, 202521.9922.0121.8822.0022.002.14%2,077,314
Oct 31, 202521.5221.5821.4121.5421.540.47%2,248,711
Oct 30, 202521.4521.5121.4021.4421.44-2.28%2,760,444
Oct 29, 202521.9722.0521.8921.9421.940.27%2,228,911
Oct 28, 202521.7721.9321.6821.8821.881.20%3,568,313
Oct 27, 202521.6121.6621.5721.6221.620.98%3,248,986
Oct 24, 202521.4021.4721.4021.4121.410.90%2,592,732
Oct 23, 202521.1221.3121.1221.2221.220.90%1,836,534
Oct 22, 202521.0121.1120.8921.0321.03-1.31%3,800,958
Oct 21, 202521.3821.3821.2321.3121.31-0.51%2,485,676
Oct 20, 202521.2321.5221.2321.4221.421.09%4,200,031
Oct 17, 202520.9021.2120.9021.1921.190.95%4,839,009
Oct 16, 202520.9721.0620.9220.9920.99-0.47%4,351,100
Oct 15, 202521.1121.1920.9321.0921.090.14%4,542,092
Oct 14, 202520.7921.1420.7821.0621.06-0.19%5,539,764
Oct 13, 202521.1921.2221.0921.1021.102.13%5,679,975
Oct 10, 202521.6221.6320.6020.6620.66-4.17%11,106,565
Oct 9, 202521.8121.8121.4921.5621.560.09%4,207,715
Oct 8, 202521.4521.5421.4121.5421.540.61%2,684,250
Oct 7, 202521.5421.5921.4021.4121.41-0.60%3,050,187
Oct 6, 202521.5121.5921.4821.5421.54-0.09%2,448,743
Oct 3, 202521.5321.5821.4721.5621.56-0.19%1,947,363
Oct 2, 202521.7721.7721.5821.6021.60-0.32%3,232,458
Oct 1, 202521.5221.6721.5221.6721.670.56%3,301,945
Sep 30, 202521.5221.5721.4921.5521.550.23%3,067,343
Sep 29, 202521.5421.5821.5021.5021.501.85%2,676,010
Sep 26, 202521.1021.1521.0321.1121.110.52%2,416,993
Sep 25, 202521.0421.1120.9821.0021.00-0.38%2,359,241
Sep 24, 202521.1121.1421.0721.0821.08-0.47%2,842,398
Sep 23, 202521.2121.2521.1621.1821.18-0.94%2,697,215
Sep 22, 202521.4021.4021.3221.3821.38-0.42%2,455,021
Sep 19, 202521.5521.5821.4721.4721.47-0.56%4,028,874
Sep 18, 202521.5521.5921.4821.5921.59-0.96%3,429,636
Sep 17, 202521.8721.9021.6721.8021.800.28%6,776,174
Sep 16, 202521.8221.8221.7021.7421.74-1.09%4,640,453
Sep 15, 202522.0522.0521.9221.9821.980.27%2,516,731
Sep 12, 202522.0022.0021.8921.9221.92-0.54%3,094,799
Sep 11, 202521.8722.0521.8522.0422.041.75%2,919,642
Sep 10, 202521.7821.7821.6521.6621.660.46%2,561,706
Sep 9, 202521.5521.5821.5121.5621.560.75%2,529,496
Sep 8, 202521.3421.4021.2521.4021.401.04%2,398,830
Sep 5, 202521.2121.2421.0721.1821.180.86%4,037,692
Sep 4, 202520.9821.0320.8921.0021.00-0.66%3,019,591
Sep 3, 202521.1321.1521.0521.1421.14-0.70%2,888,510
Sep 2, 202521.1121.3221.0821.2921.290.61%4,123,944
Aug 29, 202521.3221.3221.1521.1621.16-0.66%4,346,327
Aug 28, 202521.2621.3221.1921.3021.300.42%2,003,319
Aug 27, 202521.1821.2121.1121.2121.21-1.16%2,590,172
Aug 26, 202521.4621.5021.4121.4621.46-0.23%2,583,325
Aug 25, 202521.4821.6021.4821.5121.510.14%2,454,465
Aug 22, 202521.2121.5021.1921.4821.481.46%3,935,456
Aug 21, 202521.1921.2421.1721.1721.170.09%3,810,996
Aug 20, 202521.1521.1721.0721.1521.150.28%4,164,332
Aug 19, 202521.1521.1521.0221.0921.09-4,408,709
Aug 18, 202521.1121.1421.0421.0921.09-0.47%2,517,200
Aug 15, 202521.3521.3521.1621.1921.19-0.89%2,800,039
Aug 14, 202521.3821.4421.3021.3821.38-0.83%2,607,094
Aug 13, 202521.5321.6221.5321.5621.561.75%4,119,480
Aug 12, 202521.0821.2421.0321.1921.190.95%4,610,189
Aug 11, 202521.0721.1220.9520.9920.99-0.29%2,748,497
Aug 8, 202520.9621.0520.9321.0521.05-0.05%1,885,603
Aug 7, 202521.0721.1120.9921.0621.061.15%2,815,603
Aug 6, 202520.8020.8620.7320.8220.82-0.05%3,277,798
Aug 5, 202520.8320.8620.7820.8320.830.82%3,296,680
Aug 4, 202520.6120.6620.5420.6620.661.62%3,427,927
Aug 1, 202520.3920.4120.3020.3320.33-1.79%5,889,311
Jul 31, 202520.6920.7420.6120.7020.70-1.15%5,862,455
Jul 30, 202520.9821.0420.8720.9420.94-1.18%5,877,756
Jul 29, 202521.2821.2821.1621.1921.190.57%4,227,346
Jul 28, 202521.1421.1721.0521.0721.071.35%3,692,139
Jul 25, 202520.7220.7920.6820.7920.79-0.43%3,375,221
Jul 24, 202520.9220.9320.8620.8820.880.34%2,960,478
Jul 23, 202520.7820.8220.7420.8120.810.19%5,476,450
Jul 22, 202520.5820.7920.5420.7720.771.47%6,156,954
Jul 21, 202520.4620.5120.4120.4720.470.79%2,654,365
Jul 18, 202520.3620.4620.3120.3120.310.25%4,023,554
Jul 17, 202520.0920.2720.0620.2620.260.55%2,819,605