iShares MSCI Hong Kong ET... (EWH)
AMEX: EWH
· Real-Time Price · USD
21.64
-0.03 (-0.14%)
At close: Oct 02, 2025, 10:55 AM
EWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 21.52 | 21.67 | 21.52 | 21.67 | 21.67 | 0.56% | 3,301,009 |
| Sep 30, 2025 | 21.52 | 21.57 | 21.48 | 21.55 | 21.55 | 0.23% | 3,067,343 |
| Sep 29, 2025 | 21.54 | 21.58 | 21.50 | 21.50 | 21.50 | 1.85% | 2,676,010 |
| Sep 26, 2025 | 21.10 | 21.15 | 21.03 | 21.11 | 21.11 | 0.52% | 2,417,000 |
| Sep 25, 2025 | 21.04 | 21.11 | 20.98 | 21.00 | 21.00 | -0.38% | 2,359,241 |
| Sep 24, 2025 | 21.11 | 21.14 | 21.07 | 21.08 | 21.08 | -0.47% | 2,842,400 |
| Sep 23, 2025 | 21.21 | 21.25 | 21.16 | 21.18 | 21.18 | -0.94% | 2,697,215 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.32 | 21.38 | 21.38 | -0.42% | 2,455,021 |
| Sep 19, 2025 | 21.55 | 21.58 | 21.47 | 21.47 | 21.47 | -0.56% | 4,028,874 |
| Sep 18, 2025 | 21.55 | 21.59 | 21.48 | 21.59 | 21.59 | -0.96% | 3,429,636 |
| Sep 17, 2025 | 21.87 | 21.90 | 21.67 | 21.80 | 21.80 | 0.28% | 6,776,174 |
| Sep 16, 2025 | 21.82 | 21.82 | 21.70 | 21.74 | 21.74 | -1.09% | 4,640,500 |
| Sep 15, 2025 | 22.05 | 22.05 | 21.92 | 21.98 | 21.98 | 0.27% | 2,516,731 |
| Sep 12, 2025 | 22.00 | 22.00 | 21.89 | 21.92 | 21.92 | -0.54% | 3,094,800 |
| Sep 11, 2025 | 21.87 | 22.05 | 21.85 | 22.04 | 22.04 | 1.75% | 2,919,642 |
| Sep 10, 2025 | 21.78 | 21.78 | 21.65 | 21.66 | 21.66 | 0.46% | 2,561,706 |
| Sep 9, 2025 | 21.55 | 21.58 | 21.51 | 21.56 | 21.56 | 0.75% | 2,529,496 |
| Sep 8, 2025 | 21.34 | 21.40 | 21.25 | 21.40 | 21.40 | 1.04% | 2,398,830 |
| Sep 5, 2025 | 21.21 | 21.24 | 21.07 | 21.18 | 21.18 | 0.86% | 4,037,700 |
| Sep 4, 2025 | 20.98 | 21.03 | 20.89 | 21.00 | 21.00 | -0.66% | 3,019,600 |
Page 1 of 136