EWH
AMEXMarket ClosediShares MSCI Hong Kong ETF
$21.07
$0.07 (-0.31%)
As of 10:33 AM
Open
$21.23
High
$21.27
Low
$21.06
Prev Close
$21.14
52W High
$23.14
52W Low
$15.04
Volume
2.36M
Mkt Cap
$652.52M
iShares MSCI Hong Kong ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $21.23 | $21.28 | $21.06 | $21.07 | 2.36M |
| 12/16/2025 | $21.17 | $21.20 | $21.04 | $21.14 | 4.57M |
| 12/15/2025 | $22.11 | $22.16 | $21.99 | $22.02 | 2.05M |
| 12/12/2025 | $22.07 | $22.13 | $21.82 | $21.87 | 2.58M |
| 12/11/2025 | $21.82 | $21.96 | $21.77 | $21.91 | 2.69M |
| 12/10/2025 | $21.68 | $21.88 | $21.66 | $21.82 | 3.09M |
| 12/9/2025 | $21.65 | $21.72 | $21.60 | $21.69 | 1.78M |
| 12/8/2025 | $21.86 | $21.87 | $21.74 | $21.82 | 1.35M |
| 12/5/2025 | $22.09 | $22.13 | $22.02 | $22.05 | 1.45M |
| 12/4/2025 | $22.11 | $22.14 | $22.06 | $22.08 | 1.49M |
| 12/3/2025 | $22.11 | $22.25 | $22.10 | $22.23 | 2.30M |
| 12/2/2025 | $22.26 | $22.26 | $22.10 | $22.18 | 2.05M |
| 12/1/2025 | $22.23 | $22.32 | $22.21 | $22.26 | 1.93M |
| 11/28/2025 | $22.18 | $22.25 | $22.16 | $22.24 | 1.07M |
| 11/26/2025 | $22.09 | $22.17 | $21.99 | $22.16 | 2.35M |
| 11/25/2025 | $22.03 | $22.21 | $22.00 | $22.15 | 2.30M |
| 11/24/2025 | $21.98 | $22.14 | $21.98 | $22.13 | 1.51M |
| 11/21/2025 | $21.55 | $21.81 | $21.51 | $21.70 | 3.30M |
| 11/20/2025 | $22.13 | $22.15 | $21.61 | $21.64 | 3.72M |
| 11/19/2025 | $22.01 | $22.05 | $21.85 | $21.89 | 2.65M |
| 11/18/2025 | $22.11 | $22.19 | $22.06 | $22.08 | 3.21M |
| 11/17/2025 | $22.45 | $22.56 | $22.31 | $22.36 | 3.19M |
| 11/14/2025 | $22.66 | $22.86 | $22.66 | $22.77 | 3.35M |
| 11/13/2025 | $23.07 | $23.07 | $22.77 | $22.89 | 3.61M |
| 11/12/2025 | $23.07 | $23.14 | $23.00 | $23.14 | 2.61M |
| 11/11/2025 | $22.73 | $22.84 | $22.72 | $22.82 | 2.84M |
| 11/10/2025 | $22.50 | $22.62 | $22.39 | $22.58 | 2.51M |
| 11/7/2025 | $22.17 | $22.32 | $22.05 | $22.28 | 2.66M |
| 11/6/2025 | $22.25 | $22.38 | $22.18 | $22.20 | 3.10M |
| 11/5/2025 | $21.96 | $22.11 | $21.90 | $22.09 | 2.00M |
| 11/4/2025 | $21.90 | $21.99 | $21.85 | $21.86 | 2.32M |
| 11/3/2025 | $21.99 | $22.01 | $21.88 | $22.00 | 2.08M |
| 10/31/2025 | $21.52 | $21.58 | $21.41 | $21.54 | 2.25M |
| 10/30/2025 | $21.45 | $21.51 | $21.40 | $21.44 | 2.76M |
| 10/29/2025 | $21.97 | $22.05 | $21.89 | $21.94 | 2.23M |
| 10/28/2025 | $21.77 | $21.93 | $21.68 | $21.88 | 3.57M |
| 10/27/2025 | $21.61 | $21.66 | $21.57 | $21.62 | 3.25M |
| 10/24/2025 | $21.40 | $21.47 | $21.40 | $21.41 | 2.59M |
| 10/23/2025 | $21.12 | $21.31 | $21.12 | $21.22 | 1.84M |
| 10/22/2025 | $21.01 | $21.11 | $20.89 | $21.03 | 3.80M |
| 10/21/2025 | $21.38 | $21.38 | $21.23 | $21.31 | 2.49M |
| 10/20/2025 | $21.23 | $21.52 | $21.23 | $21.42 | 4.20M |
| 10/17/2025 | $20.90 | $21.21 | $20.90 | $21.19 | 4.84M |
| 10/16/2025 | $20.97 | $21.06 | $20.92 | $20.99 | 4.35M |
| 10/15/2025 | $21.11 | $21.19 | $20.93 | $21.09 | 4.54M |
| 10/14/2025 | $20.79 | $21.14 | $20.78 | $21.06 | 5.54M |
| 10/13/2025 | $21.19 | $21.22 | $21.09 | $21.10 | 5.68M |
| 10/10/2025 | $21.62 | $21.63 | $20.60 | $20.66 | 11.11M |
| 10/9/2025 | $21.81 | $21.81 | $21.49 | $21.56 | 4.21M |
| 10/8/2025 | $21.45 | $21.54 | $21.41 | $21.54 | 2.68M |
| 10/7/2025 | $21.54 | $21.59 | $21.40 | $21.41 | 3.05M |
| 10/6/2025 | $21.51 | $21.59 | $21.48 | $21.54 | 2.45M |
| 10/3/2025 | $21.53 | $21.58 | $21.47 | $21.56 | 1.95M |
| 10/2/2025 | $21.77 | $21.77 | $21.58 | $21.60 | 3.23M |
| 10/1/2025 | $21.52 | $21.67 | $21.52 | $21.67 | 3.30M |
| 9/30/2025 | $21.52 | $21.57 | $21.48 | $21.55 | 3.07M |
| 9/29/2025 | $21.54 | $21.58 | $21.50 | $21.50 | 2.68M |
| 9/26/2025 | $21.10 | $21.15 | $21.03 | $21.11 | 2.42M |
| 9/25/2025 | $21.04 | $21.11 | $20.98 | $21.00 | 2.36M |
| 9/24/2025 | $21.11 | $21.14 | $21.07 | $21.08 | 2.84M |
| 9/23/2025 | $21.21 | $21.25 | $21.16 | $21.18 | 2.70M |
| 9/22/2025 | $21.40 | $21.40 | $21.32 | $21.38 | 2.46M |
| 9/19/2025 | $21.55 | $21.58 | $21.47 | $21.47 | 4.03M |