Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
24.21
+0.34 (1.42%)
Feb 27, 2026, 4:00 PM EST - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202622.4022.4822.3722.4722.470.31%4,370,832
Jan 13, 202622.4622.4622.2422.4022.40-0.58%4,698,920
Jan 12, 202622.2722.5322.2322.5322.530.94%3,507,068
Jan 9, 202622.2622.3522.2022.3222.320.86%2,551,419
Jan 8, 202621.9722.1421.9222.1322.130.32%2,264,680
Jan 7, 202622.1122.1622.0222.0622.06-0.81%2,566,088
Jan 6, 202622.1422.2722.1422.2422.241.14%6,106,880
Jan 5, 202621.7421.9921.6721.9921.990.55%3,922,282
Jan 2, 202621.7221.8921.7121.8721.872.92%3,568,002
Dec 31, 202521.3121.3321.1821.2521.25-1.30%1,535,000
Dec 30, 202521.5021.5321.4621.5321.530.33%1,804,007
Dec 29, 202521.5021.5321.4221.4621.46-2.05%2,357,264
Dec 26, 202521.8521.9221.8221.9121.910.46%1,224,192
Dec 24, 202521.7421.8321.7421.8121.810.46%1,241,209
Dec 23, 202521.6021.7221.5421.7121.710.32%2,242,879
Dec 22, 202521.5921.6521.5521.6421.640.14%1,288,068
Dec 19, 202521.5521.6721.5521.6121.610.79%2,136,438
Dec 18, 202521.3821.5121.3521.4421.441.76%2,611,647
Dec 17, 202521.2321.2821.0621.0721.07-0.33%2,356,119
Dec 16, 202521.1721.2021.0421.1421.14-4.00%4,566,808
Dec 15, 202522.1122.1621.9922.0221.330.69%2,049,165
Dec 12, 202522.0722.1321.8221.8721.19-0.18%2,581,709
Dec 11, 202521.8221.9621.7721.9121.230.41%2,688,038
Dec 10, 202521.6821.8821.6621.8221.140.60%3,085,878
Dec 9, 202521.6521.7221.6021.6921.01-0.60%1,778,996
Dec 8, 202521.8621.8721.7421.8221.14-1.04%1,352,738
Dec 5, 202522.0922.1322.0222.0521.36-0.14%1,453,466
Dec 4, 202522.1122.1422.0622.0821.39-0.67%1,492,721
Dec 3, 202522.1122.2522.1022.2321.540.23%2,296,930
Dec 2, 202522.2622.2622.1022.1821.49-0.36%2,048,900
Dec 1, 202522.2322.3222.2122.2621.570.09%1,933,592
Nov 28, 202522.1822.2522.1622.2421.550.36%1,071,785
Nov 26, 202522.0922.1721.9922.1621.470.05%2,349,774
Nov 25, 202522.0322.2122.0022.1521.460.09%2,298,211
Nov 24, 202521.9822.1421.9822.1321.441.98%1,513,706
Nov 21, 202521.5521.8121.5121.7021.020.28%3,296,723
Nov 20, 202522.1322.1521.6121.6420.97-1.14%3,721,692
Nov 19, 202522.0122.0521.8521.8921.21-0.86%2,652,530
Nov 18, 202522.1122.1922.0622.0821.39-1.25%3,211,833
Nov 17, 202522.4522.5622.3122.3621.66-1.80%3,189,304
Nov 14, 202522.6622.8622.6622.7722.06-0.52%3,349,603
Nov 13, 202523.0723.0722.7722.8922.18-1.08%3,610,851
Nov 12, 202523.0723.1423.0023.1422.421.40%2,608,696
Nov 11, 202522.7322.8422.7222.8222.111.06%2,842,960
Nov 10, 202522.5022.6222.3922.5821.881.35%2,512,500
Nov 7, 202522.1722.3222.0522.2821.590.36%2,659,820
Nov 6, 202522.2522.3822.1922.2021.510.50%3,101,345
Nov 5, 202521.9622.1121.9022.0921.401.05%2,002,879
Nov 4, 202521.9021.9921.8521.8621.18-0.64%2,323,843
Nov 3, 202521.9922.0121.8822.0021.322.14%2,077,314
Oct 31, 202521.5221.5821.4121.5420.870.47%2,248,711
Oct 30, 202521.4521.5121.4021.4420.77-2.28%2,760,444
Oct 29, 202521.9722.0521.8921.9421.260.27%2,228,911
Oct 28, 202521.7721.9321.6821.8821.201.20%3,568,313
Oct 27, 202521.6121.6621.5721.6220.950.98%3,248,986
Oct 24, 202521.4021.4721.4021.4120.740.90%2,592,732
Oct 23, 202521.1221.3121.1221.2220.560.90%1,836,534
Oct 22, 202521.0121.1120.8921.0320.38-1.31%3,800,958
Oct 21, 202521.3821.3821.2321.3120.65-0.51%2,485,676
Oct 20, 202521.2321.5221.2321.4220.751.09%4,200,031
Oct 17, 202520.9021.2120.9021.1920.530.95%4,839,009
Oct 16, 202520.9721.0620.9220.9920.34-0.47%4,351,100
Oct 15, 202521.1121.1920.9321.0920.430.14%4,542,092
Oct 14, 202520.7921.1420.7821.0620.40-0.19%5,539,764
Oct 13, 202521.1921.2221.0921.1020.442.13%5,679,975
Oct 10, 202521.6221.6320.6020.6620.02-4.17%11,106,565
Oct 9, 202521.8121.8121.4921.5620.890.09%4,207,715
Oct 8, 202521.4521.5421.4121.5420.870.61%2,684,250
Oct 7, 202521.5421.5921.4021.4120.74-0.60%3,050,187
Oct 6, 202521.5121.5921.4821.5420.87-0.09%2,448,743