iShares MSCI Hong Kong ETF (EWH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.70 | 22.77 | 22.67 | 22.71 | +0.98% | 2,495,000 |
| 2026-08-06 | 22.54 | 22.56 | 22.40 | 22.49 | -0.62% | 3,060,300 |
| 2026-08-05 | 22.85 | 22.85 | 22.63 | 22.63 | -1.27% | 4,727,100 |
| 2026-08-04 | 22.83 | 22.95 | 22.75 | 22.92 | +0.00% | 2,852,100 |
| 2026-08-03 | 22.90 | 22.94 | 22.87 | 22.92 | -0.69% | 2,493,000 |
| 2026-07-31 | 23.05 | 23.10 | 22.94 | 23.08 | -0.94% | 3,855,600 |
| 2026-07-30 | 23.23 | 23.34 | 23.16 | 23.30 | +1.75% | 3,003,100 |
| 2026-07-29 | 22.85 | 23.18 | 22.85 | 22.90 | -0.22% | 3,864,400 |
| 2026-07-28 | 22.82 | 22.99 | 22.76 | 22.95 | +0.75% | 2,466,100 |
| 2026-07-27 | 22.69 | 22.82 | 22.69 | 22.78 | +1.02% | 2,713,700 |
| 2026-07-24 | 22.57 | 22.69 | 22.51 | 22.55 | +0.49% | 3,515,500 |
| 2026-07-23 | 22.57 | 22.62 | 22.40 | 22.44 | -0.44% | 2,808,900 |
| 2026-07-22 | 22.37 | 22.56 | 22.37 | 22.54 | +1.08% | 2,032,800 |
| 2026-07-21 | 22.28 | 22.31 | 22.20 | 22.30 | +0.72% | 2,148,600 |
| 2026-07-20 | 22.17 | 22.20 | 22.08 | 22.14 | +0.45% | 4,234,800 |
| 2026-07-17 | 21.91 | 22.09 | 21.91 | 22.04 | -0.05% | 3,521,500 |
| 2026-07-16 | 21.99 | 22.12 | 21.99 | 22.05 | -0.14% | 2,072,100 |
| 2026-07-15 | 21.96 | 22.17 | 21.96 | 22.08 | +1.89% | 2,833,400 |
| 2026-07-14 | 21.79 | 21.81 | 21.63 | 21.67 | +1.74% | 5,519,700 |
| 2026-07-13 | 21.50 | 21.55 | 21.29 | 21.30 | -0.93% | 2,787,100 |
| 2026-07-10 | 21.50 | 21.54 | 21.42 | 21.50 | +1.37% | 2,295,500 |
| 2026-07-09 | 21.12 | 21.25 | 21.10 | 21.21 | +0.47% | 2,564,400 |
| 2026-07-08 | 21.18 | 21.19 | 21.03 | 21.11 | +0.19% | 2,826,400 |
| 2026-07-07 | 21.18 | 21.22 | 21.02 | 21.07 | -0.75% | 2,731,500 |
| 2026-07-06 | 21.15 | 21.28 | 21.12 | 21.23 | +1.43% | 2,233,500 |
| 2026-07-02 | 21.03 | 21.16 | 20.81 | 20.93 | -0.62% | 3,056,100 |
| 2026-07-01 | 20.85 | 21.18 | 20.81 | 21.06 | +0.67% | 3,684,600 |
| 2026-06-30 | 20.82 | 21.01 | 20.78 | 20.92 | -0.71% | 2,012,700 |
| 2026-06-29 | 21.06 | 21.11 | 20.99 | 21.07 | -0.09% | 2,216,900 |
| 2026-06-26 | 20.86 | 21.19 | 20.86 | 21.09 | -0.14% | 3,886,900 |
| 2026-06-25 | 21.24 | 21.28 | 21.10 | 21.12 | -0.14% | 3,081,500 |
| 2026-06-24 | 21.20 | 21.30 | 21.13 | 21.15 | +0.14% | 2,105,500 |
| 2026-06-23 | 21.03 | 21.27 | 21.03 | 21.12 | -0.98% | 2,456,500 |
| 2026-06-22 | 21.28 | 21.43 | 21.24 | 21.33 | +0.23% | 3,702,200 |
| 2026-06-18 | 21.36 | 21.38 | 21.22 | 21.28 | -0.28% | 3,831,000 |
| 2026-06-17 | 21.57 | 21.67 | 21.31 | 21.34 | -1.79% | 3,910,100 |
| 2026-06-16 | 21.75 | 21.81 | 21.70 | 21.73 | -0.64% | 2,122,800 |
| 2026-06-15 | 21.99 | 22.03 | 21.84 | 21.87 | -0.59% | 3,065,400 |
| 2026-06-12 | 22.00 | 22.13 | 21.91 | 22.00 | +0.55% | 2,747,002 |
| 2026-06-11 | 21.56 | 21.91 | 21.48 | 21.88 | +2.34% | 6,312,588 |
| 2026-06-10 | 21.38 | 21.57 | 21.37 | 21.38 | -0.97% | 3,477,840 |
| 2026-06-09 | 21.71 | 21.74 | 21.32 | 21.59 | -1.19% | 5,113,494 |
| 2026-06-08 | 21.95 | 22.02 | 21.85 | 21.85 | +0.14% | 3,130,820 |
| 2026-06-05 | 22.16 | 22.16 | 21.72 | 21.82 | -3.11% | 3,179,000 |
| 2026-06-04 | 22.61 | 22.67 | 22.51 | 22.52 | -1.27% | 2,523,400 |
| 2026-06-03 | 22.94 | 22.94 | 22.80 | 22.81 | -1.55% | 2,300,500 |
| 2026-06-02 | 23.07 | 23.24 | 23.07 | 23.17 | +0.70% | 2,745,000 |
| 2026-06-01 | 22.92 | 23.04 | 22.85 | 23.01 | -0.43% | 2,915,600 |
| 2026-05-29 | 23.03 | 23.20 | 22.97 | 23.11 | +0.17% | 2,544,000 |
| 2026-05-28 | 22.96 | 23.12 | 22.89 | 23.07 | -0.13% | 2,812,600 |
| 2026-05-27 | 23.16 | 23.19 | 23.08 | 23.10 | -1.03% | 2,528,600 |
| 2026-05-26 | 23.24 | 23.35 | 23.20 | 23.34 | -0.64% | 2,030,200 |
| 2026-05-22 | 23.42 | 23.58 | 23.36 | 23.49 | -1.43% | 1,721,200 |
| 2026-05-21 | 23.59 | 23.89 | 23.58 | 23.83 | -0.21% | 2,262,700 |
| 2026-05-20 | 23.69 | 23.89 | 23.57 | 23.88 | +0.97% | 2,415,700 |
| 2026-05-19 | 23.67 | 23.74 | 23.55 | 23.65 | -1.34% | 2,030,400 |
| 2026-05-18 | 23.94 | 24.00 | 23.83 | 23.97 | -0.37% | 2,666,600 |
| 2026-05-15 | 24.17 | 24.17 | 23.95 | 24.06 | -1.47% | 2,526,700 |
| 2026-05-14 | 24.37 | 24.42 | 24.21 | 24.42 | -0.53% | 1,986,000 |
| 2026-05-13 | 24.05 | 24.62 | 23.99 | 24.55 | +1.53% | 8,077,200 |
| 2026-05-12 | 24.16 | 24.21 | 23.99 | 24.18 | -0.58% | 2,358,200 |
| 2026-05-11 | 24.26 | 24.35 | 24.24 | 24.32 | +0.16% | 2,124,200 |
| 2026-05-08 | 24.29 | 24.32 | 24.16 | 24.28 | -0.25% | 2,192,600 |
| 2026-05-07 | 24.58 | 24.66 | 24.28 | 24.34 | -0.21% | 1,966,300 |
| 2026-05-06 | 24.22 | 24.40 | 24.12 | 24.39 | +2.87% | 3,454,600 |
| 2026-05-05 | 23.73 | 23.75 | 23.61 | 23.71 | +1.15% | 2,044,900 |
| 2026-05-04 | 23.63 | 23.63 | 23.38 | 23.44 | -1.43% | 2,817,700 |
| 2026-05-01 | 23.74 | 23.93 | 23.74 | 23.78 | +0.25% | 1,226,100 |
| 2026-04-30 | 23.50 | 23.77 | 23.48 | 23.72 | +1.67% | 2,372,100 |
| 2026-04-29 | 23.44 | 23.45 | 23.27 | 23.33 | +0.26% | 3,938,000 |
| 2026-04-28 | 23.25 | 23.31 | 23.23 | 23.27 | -0.26% | 3,026,800 |
| 2026-04-27 | 23.33 | 23.39 | 23.27 | 23.33 | -0.13% | 1,807,900 |
| 2026-04-24 | 23.28 | 23.40 | 23.21 | 23.36 | +0.43% | 2,413,100 |
| 2026-04-23 | 23.40 | 23.42 | 23.11 | 23.26 | -1.02% | 3,138,100 |
| 2026-04-22 | 23.49 | 23.55 | 23.45 | 23.50 | +0.95% | 2,456,500 |
| 2026-04-21 | 23.53 | 23.57 | 23.25 | 23.28 | -1.02% | 4,407,300 |
| 2026-04-20 | 23.45 | 23.57 | 23.44 | 23.52 | +0.21% | 3,539,100 |
| 2026-04-17 | 23.43 | 23.61 | 23.36 | 23.47 | +0.34% | 2,356,000 |
| 2026-04-16 | 23.45 | 23.51 | 23.30 | 23.39 | -0.93% | 3,931,500 |
| 2026-04-15 | 23.50 | 23.64 | 23.44 | 23.61 | -1.09% | 3,673,200 |
| 2026-04-14 | 23.65 | 23.88 | 23.62 | 23.87 | +0.63% | 3,931,400 |
| 2026-04-13 | 23.49 | 23.72 | 23.44 | 23.72 | -0.67% | 3,922,000 |
| 2026-04-10 | 23.92 | 23.95 | 23.80 | 23.88 | +0.17% | 4,040,400 |
| 2026-04-09 | 23.74 | 23.88 | 23.58 | 23.84 | +0.29% | 3,265,800 |
| 2026-04-08 | 23.74 | 23.83 | 23.64 | 23.77 | +2.24% | 4,243,100 |
| 2026-04-07 | 23.19 | 23.28 | 23.00 | 23.25 | -0.09% | 5,508,900 |
| 2026-04-06 | 23.16 | 23.31 | 23.16 | 23.27 | +0.47% | 3,151,100 |
| 2026-04-02 | 22.89 | 23.20 | 22.82 | 23.16 | -0.39% | 5,813,500 |
| 2026-04-01 | 23.12 | 23.38 | 23.12 | 23.25 | +0.69% | 6,517,200 |
| 2026-03-31 | 22.53 | 23.11 | 22.53 | 23.09 | +3.17% | 11,083,700 |
| 2026-03-30 | 22.44 | 22.55 | 22.31 | 22.38 | +0.00% | 4,868,500 |
| 2026-03-27 | 22.42 | 22.56 | 22.34 | 22.38 | -0.84% | 5,011,700 |
| 2026-03-26 | 22.66 | 22.86 | 22.57 | 22.57 | -1.95% | 11,841,100 |
| 2026-03-25 | 22.97 | 23.08 | 22.89 | 23.02 | +2.17% | 8,683,400 |
| 2026-03-24 | 22.48 | 22.67 | 21.36 | 22.53 | +0.67% | 12,171,800 |
| 2026-03-23 | 22.31 | 22.63 | 22.30 | 22.38 | +0.27% | 6,755,900 |
| 2026-03-20 | 22.76 | 22.76 | 22.27 | 22.32 | -2.23% | 7,504,100 |
| 2026-03-19 | 22.65 | 22.94 | 22.65 | 22.83 | +0.79% | 7,792,700 |
| 2026-03-18 | 22.96 | 22.97 | 22.65 | 22.65 | -1.48% | 6,314,800 |
| 2026-03-17 | 23.08 | 23.16 | 22.87 | 22.99 | -0.17% | 4,465,800 |
| 2026-03-16 | 22.91 | 23.09 | 22.88 | 23.03 | +1.19% | 5,670,600 |
| 2026-03-13 | 22.87 | 23.01 | 22.72 | 22.76 | -0.52% | 7,618,900 |
| 2026-03-12 | 23.04 | 23.11 | 22.84 | 22.88 | -2.01% | 7,851,900 |
| 2026-03-11 | 23.44 | 23.44 | 23.24 | 23.35 | +0.17% | 6,616,200 |
| 2026-03-10 | 23.32 | 23.68 | 23.25 | 23.31 | +0.73% | 10,340,760 |
| 2026-03-09 | 22.80 | 23.17 | 22.66 | 23.14 | -0.13% | 8,210,061 |
| 2026-03-06 | 23.09 | 23.28 | 22.87 | 23.17 | +0.09% | 9,437,100 |
| 2026-03-05 | 23.38 | 23.44 | 23.02 | 23.15 | -0.69% | 10,713,800 |
| 2026-03-04 | 23.10 | 23.36 | 23.00 | 23.31 | -0.85% | 9,212,100 |
| 2026-03-03 | 23.48 | 23.59 | 23.06 | 23.51 | -1.80% | 12,104,400 |
| 2026-03-02 | 23.58 | 24.03 | 23.58 | 23.94 | -1.12% | 6,380,500 |
| 2026-02-27 | 24.09 | 24.27 | 24.06 | 24.21 | +1.42% | 5,990,700 |
| 2026-02-26 | 23.84 | 23.87 | 23.63 | 23.87 | +0.04% | 5,803,900 |
| 2026-02-25 | 23.73 | 23.87 | 23.60 | 23.86 | -0.38% | 4,562,100 |
| 2026-02-24 | 23.77 | 24.00 | 23.77 | 23.95 | +0.71% | 3,618,791 |
| 2026-02-23 | 23.97 | 24.00 | 23.74 | 23.78 | +0.08% | 4,912,157 |
| 2026-02-20 | 23.43 | 23.78 | 23.34 | 23.76 | +0.76% | 7,838,900 |
| 2026-02-19 | 23.54 | 23.59 | 23.46 | 23.58 | +0.08% | 4,025,600 |
| 2026-02-18 | 23.53 | 23.74 | 23.52 | 23.56 | +0.55% | 5,204,800 |
| 2026-02-17 | 23.39 | 23.58 | 23.26 | 23.43 | +1.21% | 5,415,100 |
| 2026-02-13 | 23.20 | 23.27 | 23.06 | 23.15 | -0.77% | 4,519,900 |
| 2026-02-12 | 23.65 | 23.67 | 23.28 | 23.33 | -1.97% | 6,457,500 |
| 2026-02-11 | 23.65 | 23.80 | 23.52 | 23.80 | +0.55% | 5,048,700 |
| 2026-02-10 | 23.60 | 23.67 | 23.52 | 23.67 | -0.29% | 2,900,300 |
| 2026-02-09 | 23.54 | 23.78 | 23.54 | 23.74 | +0.47% | 3,044,600 |
| 2026-02-06 | 23.30 | 23.66 | 23.24 | 23.63 | +1.29% | 8,240,800 |
| 2026-02-05 | 23.46 | 23.49 | 23.30 | 23.33 | -0.72% | 5,220,800 |
| 2026-02-04 | 23.64 | 23.64 | 23.31 | 23.50 | +0.56% | 5,786,900 |
| 2026-02-03 | 23.32 | 23.46 | 23.23 | 23.37 | +0.52% | 6,182,700 |
| 2026-02-02 | 23.17 | 23.29 | 23.14 | 23.25 | -0.56% | 4,004,500 |
| 2026-01-30 | 23.54 | 23.61 | 23.20 | 23.38 | -1.43% | 5,969,200 |
| 2026-01-29 | 23.80 | 23.85 | 23.42 | 23.72 | +0.72% | 5,828,200 |
| 2026-01-28 | 23.53 | 23.59 | 23.41 | 23.55 | +1.20% | 4,944,700 |
| 2026-01-27 | 23.22 | 23.30 | 23.20 | 23.27 | +1.93% | 3,568,800 |
| 2026-01-26 | 22.74 | 22.91 | 22.74 | 22.83 | +0.88% | 3,045,400 |
| 2026-01-23 | 22.56 | 22.67 | 22.51 | 22.63 | -0.04% | 2,647,400 |
| 2026-01-22 | 22.69 | 22.73 | 22.64 | 22.64 | +0.18% | 3,540,900 |
| 2026-01-21 | 22.52 | 22.70 | 22.45 | 22.60 | +1.35% | 5,358,900 |
| 2026-01-20 | 22.39 | 22.48 | 22.30 | 22.30 | -1.06% | 3,013,500 |
| 2026-01-16 | 22.62 | 22.63 | 22.42 | 22.54 | -1.18% | 3,842,400 |
| 2026-01-15 | 22.66 | 22.84 | 22.59 | 22.81 | +1.51% | 4,031,300 |
| 2026-01-14 | 22.40 | 22.48 | 22.37 | 22.47 | +0.31% | 4,370,800 |
| 2026-01-13 | 22.46 | 22.46 | 22.24 | 22.40 | -0.58% | 4,698,900 |
| 2026-01-12 | 22.27 | 22.53 | 22.23 | 22.53 | +0.94% | 3,508,200 |
| 2026-01-09 | 22.26 | 22.35 | 22.20 | 22.32 | +0.86% | 2,551,400 |
| 2026-01-08 | 21.97 | 22.14 | 21.92 | 22.13 | +0.32% | 2,265,700 |
| 2026-01-07 | 22.11 | 22.16 | 22.02 | 22.06 | -0.81% | 2,566,100 |
| 2026-01-06 | 22.14 | 22.27 | 22.14 | 22.24 | +1.14% | 6,106,900 |
| 2026-01-05 | 21.74 | 21.99 | 21.67 | 21.99 | +0.55% | 3,925,900 |
| 2026-01-02 | 21.72 | 21.89 | 21.71 | 21.87 | +2.92% | 3,568,000 |
| 2025-12-31 | 21.31 | 21.33 | 21.18 | 21.25 | -1.30% | 1,535,000 |
| 2025-12-30 | 21.50 | 21.53 | 21.46 | 21.53 | +0.33% | 1,804,000 |
| 2025-12-29 | 21.50 | 21.53 | 21.42 | 21.46 | -2.05% | 2,358,200 |
| 2025-12-26 | 21.85 | 21.92 | 21.82 | 21.91 | +0.46% | 1,224,200 |
| 2025-12-24 | 21.74 | 21.83 | 21.74 | 21.81 | +0.46% | 1,241,200 |
| 2025-12-23 | 21.60 | 21.72 | 21.54 | 21.71 | +0.32% | 2,242,900 |
| 2025-12-22 | 21.59 | 21.65 | 21.55 | 21.64 | +0.14% | 1,288,100 |
| 2025-12-19 | 21.55 | 21.67 | 21.55 | 21.61 | +0.79% | 2,136,400 |
| 2025-12-18 | 21.38 | 21.51 | 21.35 | 21.44 | +1.76% | 2,611,600 |
| 2025-12-17 | 21.23 | 21.28 | 21.06 | 21.07 | -0.33% | 2,356,100 |
| 2025-12-16 | 21.17 | 21.20 | 21.04 | 21.14 | -4.00% | 4,566,800 |
| 2025-12-15 | 22.11 | 22.16 | 21.99 | 22.02 | +0.69% | 2,049,200 |
| 2025-12-12 | 22.07 | 22.13 | 21.82 | 21.87 | -0.18% | 2,581,709 |
| 2025-12-11 | 21.82 | 21.96 | 21.77 | 21.91 | +0.41% | 2,688,038 |
| 2025-12-10 | 21.68 | 21.88 | 21.66 | 21.82 | +0.60% | 3,085,878 |
| 2025-12-09 | 21.65 | 21.71 | 21.60 | 21.69 | -0.60% | 1,778,996 |
| 2025-12-08 | 21.86 | 21.87 | 21.74 | 21.82 | -1.04% | 1,352,738 |
| 2025-12-05 | 22.09 | 22.13 | 22.02 | 22.05 | -0.14% | 1,453,466 |
| 2025-12-04 | 22.11 | 22.14 | 22.06 | 22.08 | -0.67% | 1,492,721 |
| 2025-12-03 | 22.11 | 22.25 | 22.09 | 22.23 | +0.23% | 2,296,930 |
| 2025-12-02 | 22.26 | 22.26 | 22.10 | 22.18 | -0.36% | 2,048,900 |
| 2025-12-01 | 22.23 | 22.32 | 22.21 | 22.26 | +0.09% | 1,931,060 |
| 2025-11-28 | 22.18 | 22.25 | 22.16 | 22.24 | +0.36% | 1,071,780 |
| 2025-11-26 | 22.09 | 22.17 | 21.99 | 22.16 | +0.05% | 2,349,774 |
| 2025-11-25 | 22.03 | 22.20 | 22.00 | 22.15 | +0.09% | 2,298,211 |
| 2025-11-24 | 21.98 | 22.14 | 21.98 | 22.13 | +1.98% | 1,513,706 |
| 2025-11-21 | 21.55 | 21.81 | 21.51 | 21.70 | +0.28% | 3,296,723 |
| 2025-11-20 | 22.13 | 22.14 | 21.61 | 21.64 | -1.14% | 3,721,692 |
| 2025-11-19 | 22.01 | 22.05 | 21.84 | 21.89 | -0.86% | 2,652,530 |
| 2025-11-18 | 22.11 | 22.19 | 22.05 | 22.08 | -1.25% | 3,211,833 |
| 2025-11-17 | 22.45 | 22.56 | 22.31 | 22.36 | -1.80% | 3,189,304 |
| 2025-11-14 | 22.66 | 22.86 | 22.66 | 22.77 | -0.52% | 3,349,603 |
| 2025-11-13 | 23.07 | 23.07 | 22.77 | 22.89 | -1.08% | 3,610,851 |
| 2025-11-12 | 23.07 | 23.14 | 23.00 | 23.14 | +1.40% | 2,608,696 |
| 2025-11-11 | 22.73 | 22.84 | 22.72 | 22.82 | +1.06% | 2,842,960 |
| 2025-11-10 | 22.50 | 22.62 | 22.39 | 22.58 | +1.35% | 2,512,500 |
| 2025-11-07 | 22.17 | 22.32 | 22.05 | 22.28 | +0.36% | 2,659,820 |
| 2025-11-06 | 22.25 | 22.38 | 22.18 | 22.20 | +0.50% | 3,101,345 |
| 2025-11-05 | 21.96 | 22.11 | 21.90 | 22.09 | +1.05% | 2,002,879 |
| 2025-11-04 | 21.90 | 21.98 | 21.85 | 21.86 | -0.64% | 2,323,843 |
| 2025-11-03 | 21.98 | 22.01 | 21.88 | 22.00 | +2.14% | 2,077,314 |
| 2025-10-31 | 21.52 | 21.58 | 21.41 | 21.54 | +0.47% | 2,248,711 |
| 2025-10-30 | 21.45 | 21.51 | 21.40 | 21.44 | -2.28% | 2,760,444 |
| 2025-10-29 | 21.97 | 22.05 | 21.89 | 21.94 | +0.27% | 2,228,911 |
| 2025-10-28 | 21.77 | 21.93 | 21.68 | 21.88 | +1.20% | 3,568,313 |
| 2025-10-27 | 21.61 | 21.66 | 21.57 | 21.62 | +0.98% | 3,248,986 |
| 2025-10-24 | 21.40 | 21.47 | 21.39 | 21.41 | +0.90% | 2,592,732 |
| 2025-10-23 | 21.12 | 21.31 | 21.12 | 21.22 | +0.90% | 1,836,534 |
| 2025-10-22 | 21.00 | 21.11 | 20.89 | 21.03 | -1.31% | 3,800,958 |
| 2025-10-21 | 21.38 | 21.38 | 21.23 | 21.31 | -0.51% | 2,485,676 |
| 2025-10-20 | 21.23 | 21.52 | 21.23 | 21.42 | +1.09% | 4,200,031 |
| 2025-10-17 | 20.90 | 21.21 | 20.89 | 21.19 | +0.95% | 4,839,009 |
| 2025-10-16 | 20.97 | 21.05 | 20.92 | 20.99 | -0.47% | 4,351,100 |
| 2025-10-15 | 21.11 | 21.18 | 20.93 | 21.09 | +0.14% | 4,542,092 |
| 2025-10-14 | 20.79 | 21.14 | 20.78 | 21.06 | -0.19% | 5,539,764 |
| 2025-10-13 | 21.19 | 21.21 | 21.09 | 21.10 | +2.13% | 5,679,975 |
| 2025-10-10 | 21.62 | 21.63 | 20.60 | 20.66 | -4.17% | 11,106,570 |
| 2025-10-09 | 21.81 | 21.81 | 21.49 | 21.56 | +0.09% | 4,207,715 |
| 2025-10-08 | 21.45 | 21.54 | 21.41 | 21.54 | +0.61% | 2,684,250 |
| 2025-10-07 | 21.54 | 21.59 | 21.40 | 21.41 | -0.60% | 3,050,187 |
| 2025-10-06 | 21.51 | 21.59 | 21.48 | 21.54 | -0.09% | 2,448,743 |
| 2025-10-03 | 21.53 | 21.58 | 21.46 | 21.56 | -0.19% | 1,947,363 |
| 2025-10-02 | 21.77 | 21.77 | 21.57 | 21.60 | -0.32% | 3,232,458 |
| 2025-10-01 | 21.52 | 21.67 | 21.52 | 21.67 | +0.56% | 3,301,945 |
| 2025-09-30 | 21.52 | 21.57 | 21.48 | 21.55 | +0.23% | 3,067,343 |
| 2025-09-29 | 21.54 | 21.58 | 21.50 | 21.50 | +1.85% | 2,676,010 |
| 2025-09-26 | 21.10 | 21.14 | 21.03 | 21.11 | +0.52% | 2,416,993 |
| 2025-09-25 | 21.04 | 21.11 | 20.98 | 21.00 | -0.38% | 2,359,241 |
| 2025-09-24 | 21.11 | 21.14 | 21.07 | 21.08 | -0.47% | 2,842,398 |
| 2025-09-23 | 21.21 | 21.25 | 21.16 | 21.18 | -0.94% | 2,697,215 |
| 2025-09-22 | 21.40 | 21.40 | 21.32 | 21.38 | -0.42% | 2,455,021 |
| 2025-09-19 | 21.55 | 21.58 | 21.46 | 21.47 | -0.56% | 4,028,874 |
| 2025-09-18 | 21.55 | 21.59 | 21.48 | 21.59 | -0.96% | 3,429,636 |
| 2025-09-17 | 21.87 | 21.90 | 21.67 | 21.80 | +0.28% | 6,776,174 |
| 2025-09-16 | 21.82 | 21.82 | 21.70 | 21.74 | -1.09% | 4,640,453 |
| 2025-09-15 | 22.05 | 22.05 | 21.92 | 21.98 | +0.27% | 2,516,731 |
| 2025-09-12 | 22.00 | 22.00 | 21.89 | 21.92 | -0.54% | 3,094,799 |
| 2025-09-11 | 21.87 | 22.05 | 21.84 | 22.04 | +1.75% | 2,919,642 |
| 2025-09-10 | 21.78 | 21.78 | 21.65 | 21.66 | +0.46% | 2,561,706 |
| 2025-09-09 | 21.55 | 21.58 | 21.51 | 21.56 | +0.75% | 2,529,496 |
| 2025-09-08 | 21.34 | 21.40 | 21.25 | 21.40 | +1.04% | 2,398,830 |
| 2025-09-05 | 21.21 | 21.24 | 21.07 | 21.18 | +0.86% | 4,037,692 |
| 2025-09-04 | 20.98 | 21.02 | 20.89 | 21.00 | -0.66% | 3,019,591 |
| 2025-09-03 | 21.13 | 21.14 | 21.04 | 21.14 | -0.70% | 2,888,510 |
| 2025-09-02 | 21.11 | 21.32 | 21.07 | 21.29 | +0.61% | 4,123,944 |
| 2025-08-29 | 21.32 | 21.32 | 21.15 | 21.16 | -0.66% | 4,346,327 |
| 2025-08-28 | 21.26 | 21.32 | 21.19 | 21.30 | +0.42% | 2,003,319 |
| 2025-08-27 | 21.18 | 21.21 | 21.11 | 21.21 | -1.16% | 2,590,172 |
| 2025-08-26 | 21.46 | 21.50 | 21.41 | 21.46 | -0.23% | 2,583,325 |
| 2025-08-25 | 21.48 | 21.60 | 21.48 | 21.51 | +0.14% | 2,454,465 |
| 2025-08-22 | 21.21 | 21.50 | 21.19 | 21.48 | +1.46% | 3,935,456 |
| 2025-08-21 | 21.19 | 21.24 | 21.16 | 21.17 | +0.09% | 3,810,996 |
| 2025-08-20 | 21.15 | 21.17 | 21.06 | 21.15 | +0.28% | 4,164,332 |
| 2025-08-19 | 21.15 | 21.15 | 21.02 | 21.09 | +0.00% | 4,408,709 |
| 2025-08-18 | 21.11 | 21.14 | 21.04 | 21.09 | -0.47% | 2,517,200 |
| 2025-08-15 | 21.35 | 21.35 | 21.16 | 21.19 | -0.89% | 2,800,039 |
| 2025-08-14 | 21.38 | 21.44 | 21.30 | 21.38 | -0.83% | 2,607,094 |
| 2025-08-13 | 21.53 | 21.62 | 21.53 | 21.56 | +1.75% | 4,119,480 |
| 2025-08-12 | 21.08 | 21.24 | 21.02 | 21.19 | +0.95% | 4,610,189 |
| 2025-08-11 | 21.07 | 21.11 | 20.95 | 20.99 | -0.29% | 2,748,497 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.44%). Worst month: Oct (-5.43%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI Hong Kong ETF's (EWH) latest close?
22.71 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWH's 52-week high and low?
24.66 high and 20.60 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI Hong Kong ETF's strongest and weakest month historically?
Historically, EWH's strongest calendar month has been Nov (average +4.44%) and its weakest Oct (average -5.43%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.