Skip to main content
iShares MSCI Hong Kong ETF (EWH)
NYSEARCA: EWH · Real-Time Price · USD
21.09
-0.03 (-0.14%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EWH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.8621.1920.8621.0921.09-0.14%3,886,883
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
Jun 11, 202621.5621.9121.4921.8821.532.34%6,312,588
Jun 10, 202621.3821.5821.3721.3821.04-0.97%3,477,840
Jun 9, 202621.7121.7421.3221.5921.25-1.19%5,113,494
Jun 8, 202621.9522.0321.8521.8521.500.14%3,130,820
Jun 5, 202622.1622.1621.7221.8221.47-3.11%3,179,055
Jun 4, 202622.6122.6722.5122.5222.16-1.27%2,523,478
Jun 3, 202622.9422.9422.8022.8122.45-1.55%2,300,509
Jun 2, 202623.0723.2423.0723.1722.800.70%2,745,045
Jun 1, 202622.9223.0422.8523.0122.64-0.43%2,915,616
May 29, 202623.0323.2022.9723.1122.740.17%2,544,038
May 28, 202622.9623.1222.8923.0722.70-0.13%2,812,569
May 27, 202623.1623.1923.0823.1022.73-1.03%2,528,625
May 26, 202623.2423.3523.2023.3422.97-0.64%2,030,188
May 22, 202623.4223.5823.3623.4923.12-1.43%1,721,223
May 21, 202623.5923.8923.5823.8323.45-0.21%2,262,710
May 20, 202623.6923.8923.5723.8823.500.97%2,415,686
May 19, 202623.6723.7423.5523.6523.27-1.34%2,030,388
May 18, 202623.9424.0023.8323.9723.59-0.37%2,666,572
May 15, 202624.1724.1723.9524.0623.68-1.47%2,526,665
May 14, 202624.3724.4224.2124.4224.03-0.53%1,986,034
May 13, 202624.0524.6223.9924.5524.161.53%8,077,480
May 12, 202624.1624.2123.9924.1823.80-0.58%2,358,648
May 11, 202624.2624.3524.2424.3223.930.16%2,124,400
May 8, 202624.2924.3224.1624.2823.89-0.25%2,192,656
May 7, 202624.5824.6624.2824.3423.95-0.21%1,966,313
May 6, 202624.2224.4024.1224.3924.002.87%3,454,641
May 5, 202623.7323.7523.6123.7123.331.15%2,044,936
May 4, 202623.6323.6323.3823.4423.07-1.43%2,817,678
May 1, 202623.7423.9323.7423.7823.400.25%1,226,126
Apr 30, 202623.5023.7723.4823.7223.341.67%2,372,160
Apr 29, 202623.4423.4523.2723.3322.960.26%3,937,976
Apr 28, 202623.2523.3123.2323.2722.90-0.26%3,026,844
Apr 27, 202623.3323.3923.2723.3322.96-0.13%1,807,924
Apr 24, 202623.2823.4023.2123.3622.990.43%2,413,100
Apr 23, 202623.4023.4223.1123.2622.89-1.02%3,138,091
Apr 22, 202623.4923.5523.4523.5023.130.95%2,456,530
Apr 21, 202623.5323.5723.2523.2822.91-1.02%4,407,297
Apr 20, 202623.4523.5723.4423.5223.150.21%3,539,076
Apr 17, 202623.4323.6123.3623.4723.100.34%2,356,013
Apr 16, 202623.4523.5123.3023.3923.02-0.93%3,931,538
Apr 15, 202623.5023.6423.4423.6123.23-1.09%3,673,637
Apr 14, 202623.6523.8823.6223.8723.490.63%3,931,550
Apr 13, 202623.4923.7223.4423.7223.34-0.67%3,922,000
Apr 10, 202623.9223.9523.8023.8823.500.17%4,040,431
Apr 9, 202623.7423.8823.5823.8423.460.29%3,265,836
Apr 8, 202623.7423.8323.6423.7723.392.24%4,243,056
Apr 7, 202623.1923.2823.0023.2522.88-0.09%5,508,902
Apr 6, 202623.1623.3123.1623.2722.900.47%3,151,132
Apr 2, 202622.8923.2022.8223.1622.79-0.39%5,813,732
Apr 1, 202623.1223.3823.1223.2522.880.69%6,517,253
Mar 31, 202622.5323.1122.5323.0922.723.17%11,083,754
Mar 30, 202622.4422.5522.3122.3822.02-4,868,534
Mar 27, 202622.4222.5622.3422.3822.02-0.84%5,011,722
Mar 26, 202622.6622.8622.5722.5722.21-1.95%11,841,127
Mar 25, 202622.9723.0822.8923.0222.652.17%8,683,444
Mar 24, 202622.4822.6721.3622.5322.170.67%12,171,760
Mar 23, 202622.3122.6322.3022.3822.020.27%6,755,855
Mar 20, 202622.7622.7622.2722.3221.96-2.23%7,504,198
Mar 19, 202622.6522.9422.6522.8322.470.79%7,792,744
Mar 18, 202622.9622.9722.6522.6522.29-1.48%6,314,823
Mar 17, 202623.0823.1622.8722.9922.62-0.17%4,465,809
Mar 16, 202622.9123.0922.8823.0322.661.19%5,670,620
Mar 13, 202622.8723.0122.7222.7622.40-0.52%7,618,944
Mar 12, 202623.0423.1122.8422.8822.52-2.01%7,851,868
Mar 11, 202623.4423.4423.2423.3522.980.17%6,616,193
Mar 10, 202623.3223.6823.2523.3122.940.73%10,340,759
Mar 9, 202622.8023.1722.6623.1422.77-0.13%8,210,061
Mar 6, 202623.0923.2822.8723.1722.800.09%9,437,102
Mar 5, 202623.3823.4423.0223.1522.78-0.69%10,713,869
Mar 4, 202623.1023.3623.0023.3122.94-0.85%9,212,222
Mar 3, 202623.4823.5923.0623.5123.14-1.80%12,104,410
Mar 2, 202623.5824.0323.5823.9423.56-1.12%6,380,484
Feb 27, 202624.0924.2724.0624.2123.821.42%5,990,704
Feb 26, 202623.8423.8723.6323.8723.490.04%5,803,922
Feb 25, 202623.7323.8723.6023.8623.48-0.38%4,562,084
Feb 24, 202623.7724.0023.7723.9523.570.71%3,618,791
Feb 23, 202623.9724.0023.7423.7823.400.08%4,912,157
Feb 20, 202623.4323.7823.3423.7623.380.76%7,838,928
Feb 19, 202623.5423.5923.4623.5823.200.08%4,025,612
Feb 18, 202623.5323.7423.5223.5623.190.55%5,204,794
Feb 17, 202623.3923.5823.2623.4323.061.21%5,415,106
Feb 13, 202623.2023.2723.0623.1522.78-0.77%4,519,857
Feb 12, 202623.6523.6723.2823.3322.96-1.97%6,457,494
Feb 11, 202623.6523.8023.5223.8023.420.55%5,048,748
Feb 10, 202623.6023.6723.5223.6723.29-0.29%2,900,278
Feb 9, 202623.5423.7823.5423.7423.360.47%3,044,647
Feb 6, 202623.3023.6623.2423.6323.251.29%8,240,891
Feb 5, 202623.4623.4923.3023.3322.96-0.72%5,220,775
Feb 4, 202623.6423.6423.3123.5023.130.56%5,786,904
Feb 3, 202623.3223.4623.2323.3723.000.52%6,182,738