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