Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
23.27
-0.06 (-0.26%)
At close: Apr 28, 2026, 4:00 PM EDT
23.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.3123.2323.26--0.30%2,471,272
Apr 27, 202623.3323.3923.2723.3323.33-0.13%1,807,910
Apr 24, 202623.2823.4023.2123.3623.360.43%2,409,398
Apr 23, 202623.4023.4223.1123.2623.26-1.02%3,138,039
Apr 22, 202623.4923.5523.4523.5023.500.95%2,456,273
Apr 21, 202623.5323.5723.2523.2823.28-1.02%4,407,297
Apr 20, 202623.4523.5723.4423.5223.520.21%3,539,075
Apr 17, 202623.4323.6123.3623.4723.470.34%2,355,877
Apr 16, 202623.4523.5123.3023.3923.39-0.93%3,931,538
Apr 15, 202623.5023.6423.4423.6123.61-1.09%3,672,090
Apr 14, 202623.6523.8823.6223.8723.870.63%3,931,549
Apr 13, 202623.4923.7223.4423.7223.72-0.67%3,921,898
Apr 10, 202623.9223.9523.8023.8823.880.17%4,040,431
Apr 9, 202623.7423.8823.5823.8423.840.29%3,265,816
Apr 8, 202623.7423.8323.6423.7723.772.24%4,243,054
Apr 7, 202623.1923.2823.0023.2523.25-0.09%5,507,640
Apr 6, 202623.1623.3123.1623.2723.270.47%3,151,132
Apr 2, 202622.8923.2022.8223.1623.16-0.39%5,813,530
Apr 1, 202623.1223.3823.1223.2523.250.69%6,517,153
Mar 31, 202622.5323.1122.5323.0923.093.17%11,083,754
Mar 30, 202622.4422.5522.3122.3822.38-4,868,534
Mar 27, 202622.4222.5622.3422.3822.38-0.84%5,011,722
Mar 26, 202622.6622.8622.5722.5722.57-1.95%11,841,127
Mar 25, 202622.9723.0822.8923.0223.022.17%8,683,444
Mar 24, 202622.4822.6721.3622.5322.530.67%12,171,760
Mar 23, 202622.3122.6322.3022.3822.380.27%6,755,855
Mar 20, 202622.7622.7622.2722.3222.32-2.23%7,504,198
Mar 19, 202622.6522.9422.6522.8322.830.79%7,792,744
Mar 18, 202622.9622.9722.6522.6522.65-1.48%6,314,823
Mar 17, 202623.0823.1622.8722.9922.99-0.17%4,465,809
Mar 16, 202622.9123.0922.8823.0323.031.19%5,670,620
Mar 13, 202622.8723.0122.7222.7622.76-0.52%7,618,944
Mar 12, 202623.0423.1122.8422.8822.88-2.01%7,851,868
Mar 11, 202623.4423.4423.2423.3523.350.17%6,616,193
Mar 10, 202623.3223.6823.2523.3123.310.73%10,340,759
Mar 9, 202622.8023.1722.6623.1423.14-0.13%8,210,061
Mar 6, 202623.0923.2822.8723.1723.170.09%9,437,102
Mar 5, 202623.3823.4423.0223.1523.15-0.69%10,713,869
Mar 4, 202623.1023.3623.0023.3123.31-0.85%9,212,222
Mar 3, 202623.4823.5923.0623.5123.51-1.80%12,104,410
Mar 2, 202623.5824.0323.5823.9423.94-1.12%6,380,484
Feb 27, 202624.0924.2724.0624.2124.211.42%5,990,704
Feb 26, 202623.8423.8723.6323.8723.870.04%5,803,922
Feb 25, 202623.7323.8723.6023.8623.86-0.38%4,562,084
Feb 24, 202623.7724.0023.7723.9523.950.71%3,618,791
Feb 23, 202623.9724.0023.7423.7823.780.08%4,912,157
Feb 20, 202623.4323.7823.3423.7623.760.76%7,838,928
Feb 19, 202623.5423.5923.4623.5823.580.08%4,025,612
Feb 18, 202623.5323.7423.5223.5623.560.55%5,204,794
Feb 17, 202623.3923.5823.2623.4323.431.21%5,415,106
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%5,048,748
Feb 10, 202623.6023.6723.5223.6723.67-0.29%2,900,278
Feb 9, 202623.5423.7823.5423.7423.740.47%3,044,647
Feb 6, 202623.3023.6623.2423.6323.631.29%8,240,891
Feb 5, 202623.4623.4923.3023.3323.33-0.72%5,220,775
Feb 4, 202623.6423.6423.3123.5023.500.56%5,786,904
Feb 3, 202623.3223.4623.2323.3723.370.52%6,182,738
Feb 2, 202623.1723.2923.1423.2523.25-0.56%4,004,503
Jan 30, 202623.5423.6123.2023.3823.38-1.43%5,969,200
Jan 29, 202623.8023.8523.4223.7223.720.72%5,828,449
Jan 28, 202623.5323.5923.4123.5523.551.20%4,944,728
Jan 27, 202623.2223.3023.2023.2723.271.93%3,569,203
Jan 26, 202622.7422.9122.7422.8322.830.88%3,045,484
Jan 23, 202622.5622.6722.5122.6322.63-0.04%2,647,509
Jan 22, 202622.6922.7322.6422.6422.640.18%3,540,912
Jan 21, 202622.5222.7022.4522.6022.601.35%5,358,921
Jan 20, 202622.3922.4822.3022.3022.30-1.06%3,013,483
Jan 16, 202622.6222.6322.4222.5422.54-1.18%3,842,414
Jan 15, 202622.6622.8422.5922.8122.811.51%4,031,407
Jan 14, 202622.4022.4822.3722.4722.470.31%4,370,832
Jan 13, 202622.4622.4622.2422.4022.40-0.58%4,698,929
Jan 12, 202622.2722.5322.2322.5322.530.94%3,508,198
Jan 9, 202622.2622.3522.2022.3222.320.86%2,551,419
Jan 8, 202621.9722.1421.9222.1322.130.32%2,265,705
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%3,926,080
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%1,804,022
Dec 29, 202521.5021.5321.4221.4621.46-2.05%2,358,213
Dec 26, 202521.8521.9221.8221.9121.910.46%1,224,207
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%1,288,070
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