MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWH — iShares MSCI Hong Kong ETF
NYSE ArcaiShares MSCI Hong Kong ETF
$21.57
-0.59(-2.66%)
- O
- 21.69
- H
- 21.69
- L
- 21.52
- V
- 3.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.57
Period Return+27.94%
Period High$24.66
Period Low$16.71
Avg Daily Volume3.52M
Total Trading Days365
EWH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.69 | $21.69 | $21.52 | $21.57 | $-0.59 | -2.66% | 3,225,533 | $21.58 | $21.52 $21.69 |
| Oct 1, 2026 | $22.14 | $22.28 | $22.06 | $22.16 | +$0.05 | +0.23% | 2,847,395 | $22.15 | $22.06 $22.28 |
| Sep 30, 2026 | $22.27 | $22.30 | $22.09 | $22.11 | $-0.11 | -0.50% | 2,994,295 | $22.17 | $22.09 $22.30 |
| Sep 29, 2026 | $22.29 | $22.29 | $22.09 | $22.22 | $-0.19 | -0.85% | 2,513,819 | $22.16 | $22.09 $22.29 |
| Sep 28, 2026 | $22.40 | $22.52 | $22.38 | $22.41 | +$0.15 | +0.67% | 3,879,372 | $22.44 | $22.38 $22.52 |
| Sep 25, 2026 | $22.25 | $22.32 | $22.19 | $22.26 | $-0.21 | -0.93% | 2,634,530 | $22.25 | $22.19 $22.32 |
| Sep 24, 2026 | $22.53 | $22.59 | $22.39 | $22.47 | +$0.06 | +0.27% | 2,399,581 | $22.48 | $22.39 $22.59 |
| Sep 23, 2026 | $22.54 | $22.55 | $22.39 | $22.41 | $-0.43 | -1.88% | 2,899,298 | $22.45 | $22.39 $22.55 |
| Sep 22, 2026 | $22.78 | $22.88 | $22.68 | $22.84 | +$0.08 | +0.35% | 5,836,628 | $22.79 | $22.68 $22.88 |
| Sep 21, 2026 | $22.72 | $22.78 | $22.65 | $22.76 | +$0.31 | +1.38% | 2,396,828 | $22.72 | $22.65 $22.78 |
| Sep 18, 2026 | $22.44 | $22.49 | $22.37 | $22.45 | $-0.07 | -0.31% | 1,499,671 | $22.42 | $22.37 $22.49 |
| Sep 17, 2026 | $22.52 | $22.56 | $22.49 | $22.52 | +$0.24 | +1.08% | 1,220,545 | $22.52 | $22.49 $22.56 |
| Sep 16, 2026 | $22.52 | $22.52 | $22.19 | $22.28 | $-0.19 | -0.85% | 3,017,561 | $22.38 | $22.19 $22.52 |
| Sep 15, 2026 | $22.49 | $22.54 | $22.43 | $22.47 | $-0.25 | -1.10% | 2,163,465 | $22.49 | $22.43 $22.54 |
| Sep 14, 2026 | $22.54 | $22.78 | $22.54 | $22.72 | +$0.20 | +0.89% | 3,653,671 | $22.72 | $22.54 $22.78 |
| Sep 11, 2026 | $22.56 | $22.63 | $22.50 | $22.52 | +$0.05 | +0.22% | 4,375,702 | $22.54 | $22.50 $22.63 |
| Sep 10, 2026 | $22.63 | $22.63 | $22.47 | $22.47 | $-0.22 | -0.97% | 2,361,932 | $22.52 | $22.47 $22.63 |
| Sep 9, 2026 | $22.92 | $22.95 | $22.65 | $22.69 | $-0.24 | -1.05% | 4,921,763 | $22.73 | $22.65 $22.95 |
| Sep 8, 2026 | $22.99 | $23.01 | $22.91 | $22.93 | $-0.27 | -1.16% | 1,533,337 | $22.95 | $22.91 $23.01 |
| Sep 4, 2026 | $23.09 | $23.23 | $23.08 | $23.20 | +$0.22 | +0.96% | 2,160,921 | $23.18 | $23.08 $23.23 |
| Sep 3, 2026 | $22.81 | $23.01 | $22.79 | $22.98 | +$0.11 | +0.48% | 1,778,475 | $22.92 | $22.79 $23.01 |
| Sep 2, 2026 | $22.74 | $22.90 | $22.74 | $22.87 | +$0.32 | +1.42% | 3,161,841 | $22.85 | $22.74 $22.90 |
| Sep 1, 2026 | $22.61 | $22.72 | $22.53 | $22.55 | $-0.36 | -1.57% | 2,169,737 | $22.61 | $22.53 $22.72 |
| Aug 31, 2026 | $23.01 | $23.01 | $22.88 | $22.91 | $-0.03 | -0.13% | 1,438,633 | $22.92 | $22.88 $23.01 |
| Aug 28, 2026 | $23.04 | $23.11 | $22.89 | $22.94 | $-0.02 | -0.09% | 2,004,535 | $22.95 | $22.89 $23.11 |
| Aug 27, 2026 | $22.97 | $22.99 | $22.92 | $22.96 | +$0.02 | +0.09% | 1,359,946 | $22.96 | $22.92 $22.99 |
| Aug 26, 2026 | $23.04 | $23.06 | $22.92 | $22.94 | $-0.26 | -1.12% | 5,920,848 | $22.96 | $22.92 $23.06 |
| Aug 25, 2026 | $23.13 | $23.20 | $23.06 | $23.20 | $-0.04 | -0.17% | 2,011,332 | $23.15 | $23.06 $23.20 |
| Aug 24, 2026 | $23.20 | $23.27 | $23.18 | $23.24 | $-0.11 | -0.47% | 2,354,209 | $23.23 | $23.18 $23.27 |
| Aug 21, 2026 | $23.39 | $23.42 | $23.35 | $23.35 | +$0.40 | +1.74% | 2,184,408 | $23.39 | $23.35 $23.42 |