EWH Historical Prices
NYSEARCA: EWHiSharesGreater China RegionETFUSD
22.06+0.34 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWH price history
The price history for iShares MSCI Hong Kong (EWH) on this page begins on March 18, 1996, when the stock closed at $13.50; it most recently closed at $21.72 on October 5, 2026. The highest price in this record is $28.17, reached on May 24, 2021; the latest close is 22.9% below that peak. Across the 29 complete calendar years in the table, EWH finished higher in 15 and lower in 14. Its best year was 1999 (+52.0%) and its worst was 2008 (-49.7%).
Over roughly 31 years the share price changed +60.9%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, EWH has gained 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EWH returns
1 week
-1.99%
1 month
-5.28%
3 months
+2.40%
6 months
-8.89%
Year to date
+2.21%
1 year
+0.84%
3 years
+25.77%
5 years
-11.24%
EWH price return, excluding dividends.
EWH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.72 | -0.69% |
| 2025 | 21.87 | +32.30% |
| 2024 | 16.53 | -4.84% |
| 2023 | 17.37 | -17.33% |
| 2022 | 21.01 | -9.40% |
| 2021 | 23.19 | -5.88% |
| 2020 | 24.64 | +0.24% |
| 2019 | 24.58 | +7.81% |
| 2018 | 22.80 | -10.31% |
| 2017 | 25.42 | +30.49% |
| 2016 | 19.48 | -1.72% |
| 2015 | 19.82 | -3.41% |
| 2014 | 20.52 | +2.09% |
| 2013 | 20.10 | +1.93% |
| 2012 | 19.72 | +27.47% |
| 2011 | 15.47 | -18.23% |
| 2010 | 18.92 | +20.82% |
| 2009 | 15.66 | +45.13% |
| 2008 | 10.79 | -49.65% |
| 2007 | 21.43 | +33.94% |
| 2006 | 16.00 | +26.78% |
| 2005 | 12.62 | +4.38% |
| 2004 | 12.09 | +18.41% |
| 2003 | 10.21 | +34.34% |
| 2002 | 7.60 | -20.75% |
| 2001 | 9.59 | -16.61% |
| 2000 | 11.50 | -19.30% |
| 1999 | 14.25 | +52.00% |
| 1998 | 9.38 | -16.20% |
| 1997 | 11.19 | -27.53% |
| 1996* | 15.44 | +14.35% |
EWH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.59 | 21.74 | 21.57 | 21.72 | +0.65% | |
| 21.62 | 21.65 | 21.55 | 21.58 | -0.19% | |
| 21.68 | 21.75 | 21.62 | 21.62 | -0.69% | |
| 21.64 | 21.79 | 21.57 | 21.77 | +0.93% | |
| 21.69 | 21.69 | 21.52 | 21.57 | -2.66% | |
| 22.14 | 22.28 | 22.06 | 22.16 | +0.23% | |
| 22.27 | 22.30 | 22.09 | 22.11 | -0.50% | |
| 22.29 | 22.29 | 22.09 | 22.22 | -0.85% | |
| 22.40 | 22.52 | 22.38 | 22.41 | +0.67% | |
| 22.25 | 22.32 | 22.19 | 22.26 | -0.93% | |
| 22.53 | 22.59 | 22.39 | 22.47 | +0.27% | |
| 22.54 | 22.55 | 22.39 | 22.41 | -1.88% | |
| 22.78 | 22.88 | 22.68 | 22.84 | +0.35% | |
| 22.72 | 22.78 | 22.65 | 22.76 | +1.38% | |
| 22.44 | 22.49 | 22.37 | 22.45 | -0.31% | |
| 22.52 | 22.56 | 22.49 | 22.52 | +1.08% | |
| 22.52 | 22.52 | 22.19 | 22.28 | -0.85% | |
| 22.49 | 22.54 | 22.43 | 22.47 | -1.10% | |
| 22.54 | 22.78 | 22.54 | 22.72 | +0.89% | |
| 22.56 | 22.63 | 22.50 | 22.52 | +0.22% | |
| 22.63 | 22.63 | 22.47 | 22.47 | -0.97% | |
| 22.92 | 22.95 | 22.65 | 22.69 | -1.05% | |
| 22.99 | 23.01 | 22.91 | 22.93 | -1.16% | |
| 23.09 | 23.23 | 23.08 | 23.20 | +0.96% | |
| 22.81 | 23.01 | 22.79 | 22.98 | +0.48% | |
| 22.74 | 22.90 | 22.74 | 22.87 | +1.42% | |
| 22.61 | 22.72 | 22.53 | 22.55 | -1.57% | |
| 23.01 | 23.01 | 22.88 | 22.91 | -0.13% | |
| 23.04 | 23.11 | 22.89 | 22.94 | -0.09% | |
| 22.97 | 22.99 | 22.92 | 22.96 | +0.09% | |
| 23.04 | 23.06 | 22.92 | 22.94 | -1.12% | |
| 23.13 | 23.20 | 23.06 | 23.20 | -0.17% | |
| 23.20 | 23.27 | 23.18 | 23.24 | -0.47% | |
| 23.39 | 23.42 | 23.35 | 23.35 | +1.74% | |
| 22.95 | 22.97 | 22.85 | 22.95 | +0.22% | |
| 22.83 | 22.97 | 22.76 | 22.90 | +2.10% | |
| 22.53 | 22.61 | 22.43 | 22.43 | -0.27% | |
| 22.54 | 22.58 | 22.48 | 22.49 | +0.45% | |
| 22.40 | 22.43 | 22.34 | 22.39 | -0.49% | |
| 22.54 | 22.59 | 22.47 | 22.50 | +0.22% | |
| 22.50 | 22.50 | 22.41 | 22.45 | -0.13% | |
| 22.58 | 22.58 | 22.43 | 22.48 | -1.40% | |
| 22.79 | 22.85 | 22.71 | 22.80 | +0.40% | |
| 22.70 | 22.77 | 22.67 | 22.71 | +0.98% | |
| 22.54 | 22.56 | 22.40 | 22.49 | -0.62% | |
| 22.85 | 22.85 | 22.63 | 22.63 | -1.27% | |
| 22.83 | 22.95 | 22.75 | 22.92 | 0.00% | |
| 22.90 | 22.94 | 22.87 | 22.92 | -0.69% | |
| 23.05 | 23.10 | 22.94 | 23.08 | -0.94% | |
| 23.23 | 23.34 | 23.16 | 23.30 | +1.75% | |
| 22.85 | 23.18 | 22.85 | 22.90 | -0.22% | |
| 22.82 | 22.99 | 22.76 | 22.95 | +0.75% | |
| 22.69 | 22.82 | 22.69 | 22.78 | +1.02% | |
| 22.57 | 22.69 | 22.51 | 22.55 | +0.49% | |
| 22.57 | 22.62 | 22.40 | 22.44 | -0.44% | |
| 22.37 | 22.56 | 22.37 | 22.54 | +1.08% | |
| 22.28 | 22.31 | 22.20 | 22.30 | +0.72% | |
| 22.17 | 22.20 | 22.08 | 22.14 | +0.45% | |
| 21.91 | 22.09 | 21.91 | 22.04 | -0.05% | |
| 21.99 | 22.12 | 21.99 | 22.05 | -0.14% | |
| 21.96 | 22.17 | 21.96 | 22.08 | +1.89% | |
| 21.79 | 21.81 | 21.63 | 21.67 | +1.74% | |
| 21.50 | 21.55 | 21.29 | 21.30 | -0.93% | |
| 21.50 | 21.54 | 21.42 | 21.50 | +1.37% | |
| 21.12 | 21.25 | 21.10 | 21.21 | +0.47% | |
| 21.18 | 21.19 | 21.03 | 21.11 | +0.19% | |
| 21.18 | 21.22 | 21.02 | 21.07 | -0.75% | |
| 21.15 | 21.28 | 21.12 | 21.23 | +1.43% | |
| 21.03 | 21.16 | 20.81 | 20.93 | -0.62% | |
| 20.85 | 21.18 | 20.81 | 21.06 | +0.67% | |
| 20.82 | 21.01 | 20.78 | 20.92 | -0.71% | |
| 21.06 | 21.11 | 20.99 | 21.07 | -0.09% | |
| 20.86 | 21.19 | 20.86 | 21.09 | -0.14% | |
| 21.24 | 21.28 | 21.10 | 21.12 | -0.14% | |
| 21.20 | 21.30 | 21.13 | 21.15 | +0.14% | |
| 21.03 | 21.27 | 21.03 | 21.12 | -0.98% | |
| 21.28 | 21.43 | 21.24 | 21.33 | +0.23% | |
| 21.36 | 21.38 | 21.22 | 21.28 | -0.28% | |
| 21.57 | 21.67 | 21.31 | 21.34 | -1.79% | |
| 21.75 | 21.81 | 21.70 | 21.73 | -0.64% | |
| 21.99 | 22.03 | 21.84 | 21.87 | -0.59% | |
| 22.00 | 22.13 | 21.92 | 22.00 | +0.55% | |
| 21.56 | 21.91 | 21.49 | 21.88 | +2.34% | |
| 21.38 | 21.58 | 21.37 | 21.38 | -0.97% | |
| 21.71 | 21.74 | 21.32 | 21.59 | -1.19% | |
| 21.95 | 22.03 | 21.85 | 21.85 | +0.14% | |
| 22.16 | 22.16 | 21.72 | 21.82 | -3.11% | |
| 22.61 | 22.67 | 22.51 | 22.52 | -1.27% | |
| 22.94 | 22.94 | 22.80 | 22.81 | -1.55% | |
| 23.07 | 23.24 | 23.07 | 23.17 | +0.70% | |
| 22.92 | 23.04 | 22.85 | 23.01 | -0.43% | |
| 23.03 | 23.20 | 22.97 | 23.11 | +0.17% | |
| 22.96 | 23.12 | 22.89 | 23.07 | -0.13% | |
| 23.16 | 23.19 | 23.08 | 23.10 | -1.03% | |
| 23.24 | 23.35 | 23.20 | 23.34 | -0.64% | |
| 23.42 | 23.58 | 23.36 | 23.49 | -1.43% | |
| 23.59 | 23.89 | 23.58 | 23.83 | -0.21% | |
| 23.69 | 23.89 | 23.57 | 23.88 | +0.97% | |
| 23.67 | 23.74 | 23.55 | 23.65 | -1.34% | |
| 23.94 | 24.00 | 23.83 | 23.97 | -0.37% | |
| 24.17 | 24.17 | 23.95 | 24.06 | -1.47% | |
| 24.37 | 24.42 | 24.21 | 24.42 | -0.53% | |
| 24.05 | 24.62 | 23.99 | 24.55 | +1.53% | |
| 24.16 | 24.21 | 23.99 | 24.18 | -0.58% | |
| 24.26 | 24.35 | 24.24 | 24.32 | +0.16% | |
| 24.29 | 24.32 | 24.16 | 24.28 | -0.25% | |
| 24.58 | 24.66 | 24.28 | 24.34 | -0.21% | |
| 24.22 | 24.40 | 24.12 | 24.39 | +2.87% | |
| 23.73 | 23.75 | 23.61 | 23.71 | +1.15% | |
| 23.63 | 23.63 | 23.38 | 23.44 | -1.43% | |
| 23.74 | 23.93 | 23.74 | 23.78 | +0.25% | |
| 23.50 | 23.77 | 23.48 | 23.72 | +1.67% | |
| 23.44 | 23.45 | 23.27 | 23.33 | +0.26% | |
| 23.25 | 23.31 | 23.23 | 23.27 | -0.26% | |
| 23.33 | 23.39 | 23.27 | 23.33 | -0.13% | |
| 23.28 | 23.40 | 23.21 | 23.36 | +0.43% | |
| 23.40 | 23.42 | 23.11 | 23.26 | -1.02% | |
| 23.49 | 23.55 | 23.45 | 23.50 | +0.95% | |
| 23.53 | 23.57 | 23.25 | 23.28 | -1.02% | |
| 23.45 | 23.57 | 23.44 | 23.52 | +0.21% | |
| 23.43 | 23.61 | 23.36 | 23.47 | +0.34% | |
| 23.45 | 23.51 | 23.30 | 23.39 | -0.93% | |
| 23.50 | 23.64 | 23.44 | 23.61 | -1.09% | |
| 23.65 | 23.88 | 23.62 | 23.87 | +0.63% | |
| 23.49 | 23.72 | 23.44 | 23.72 | -0.67% | |
| 23.92 | 23.95 | 23.80 | 23.88 | +0.17% | |
| 23.74 | 23.88 | 23.58 | 23.84 | +0.29% | |
| 23.74 | 23.83 | 23.64 | 23.77 | +2.24% | |
| 23.19 | 23.28 | 23.00 | 23.25 | -0.09% | |
| 23.16 | 23.31 | 23.16 | 23.27 | +0.47% | |
| 22.89 | 23.20 | 22.82 | 23.16 | -0.39% | |
| 23.12 | 23.38 | 23.12 | 23.25 | +0.69% | |
| 22.53 | 23.11 | 22.53 | 23.09 | +3.17% | |
| 22.44 | 22.55 | 22.31 | 22.38 | 0.00% | |
| 22.42 | 22.56 | 22.34 | 22.38 | -0.84% | |
| 22.66 | 22.86 | 22.57 | 22.57 | -1.95% | |
| 22.97 | 23.08 | 22.89 | 23.02 | +2.17% | |
| 22.48 | 22.67 | 21.36 | 22.53 | +0.67% | |
| 22.31 | 22.63 | 22.30 | 22.38 | +0.27% | |
| 22.76 | 22.76 | 22.27 | 22.32 | -2.23% | |
| 22.65 | 22.94 | 22.65 | 22.83 | +0.79% | |
| 22.96 | 22.97 | 22.65 | 22.65 | -1.48% | |
| 23.08 | 23.16 | 22.87 | 22.99 | -0.17% | |
| 22.91 | 23.09 | 22.88 | 23.03 | +1.19% | |
| 22.87 | 23.01 | 22.72 | 22.76 | -0.52% | |
| 23.04 | 23.11 | 22.84 | 22.88 | -2.01% | |
| 23.44 | 23.44 | 23.24 | 23.35 | +0.17% | |
| 23.32 | 23.68 | 23.25 | 23.31 | +0.73% | |
| 22.80 | 23.17 | 22.66 | 23.14 | -0.13% | |
| 23.09 | 23.28 | 22.87 | 23.17 | +0.09% | |
| 23.38 | 23.44 | 23.02 | 23.15 | -0.69% | |
| 23.10 | 23.36 | 23.00 | 23.31 | -0.85% | |
| 23.48 | 23.59 | 23.06 | 23.51 | -1.80% | |
| 23.58 | 24.03 | 23.58 | 23.94 | -1.12% | |
| 24.09 | 24.27 | 24.06 | 24.21 | +1.42% | |
| 23.84 | 23.87 | 23.63 | 23.87 | +0.04% | |
| 23.73 | 23.87 | 23.60 | 23.86 | -0.38% | |
| 23.77 | 24.00 | 23.77 | 23.95 | +0.71% | |
| 23.97 | 24.00 | 23.74 | 23.78 | +0.08% | |
| 23.43 | 23.78 | 23.34 | 23.76 | +0.76% | |
| 23.54 | 23.59 | 23.46 | 23.58 | +0.08% | |
| 23.53 | 23.74 | 23.52 | 23.56 | +0.55% | |
| 23.39 | 23.58 | 23.26 | 23.43 | +1.21% | |
| 23.20 | 23.27 | 23.06 | 23.15 | -0.77% | |
| 23.65 | 23.67 | 23.28 | 23.33 | -1.97% | |
| 23.65 | 23.80 | 23.52 | 23.80 | +0.55% | |
| 23.60 | 23.67 | 23.52 | 23.67 | -0.29% | |
| 23.54 | 23.78 | 23.54 | 23.74 | +0.47% | |
| 23.30 | 23.66 | 23.24 | 23.63 | +1.29% | |
| 23.46 | 23.49 | 23.30 | 23.33 | -0.72% | |
| 23.64 | 23.64 | 23.31 | 23.50 | +0.56% | |
| 23.32 | 23.46 | 23.23 | 23.37 | +0.52% | |
| 23.17 | 23.29 | 23.14 | 23.25 | -0.56% | |
| 23.54 | 23.61 | 23.20 | 23.38 | -1.43% | |
| 23.80 | 23.85 | 23.42 | 23.72 | +0.72% | |
| 23.53 | 23.59 | 23.41 | 23.55 | +1.20% | |
| 23.22 | 23.30 | 23.20 | 23.27 | +1.93% | |
| 22.74 | 22.91 | 22.74 | 22.83 | +0.88% | |
| 22.56 | 22.67 | 22.51 | 22.63 | -0.04% | |
| 22.69 | 22.73 | 22.64 | 22.64 | +0.18% | |
| 22.52 | 22.70 | 22.45 | 22.60 | +1.35% | |
| 22.39 | 22.48 | 22.30 | 22.30 | -1.06% | |
| 22.62 | 22.63 | 22.42 | 22.54 | -1.18% | |
| 22.66 | 22.84 | 22.59 | 22.81 | +1.51% | |
| 22.40 | 22.48 | 22.37 | 22.47 | +0.31% | |
| 22.46 | 22.46 | 22.24 | 22.40 | -0.58% | |
| 22.27 | 22.53 | 22.23 | 22.53 | +0.94% | |
| 22.26 | 22.35 | 22.20 | 22.32 | +0.86% | |
| 21.97 | 22.14 | 21.92 | 22.13 | +0.32% | |
| 22.11 | 22.16 | 22.02 | 22.06 | -0.81% | |
| 22.14 | 22.27 | 22.14 | 22.24 | +1.14% | |
| 21.74 | 21.99 | 21.67 | 21.99 | +0.55% | |
| 21.72 | 21.89 | 21.71 | 21.87 | +2.92% | |
| 21.31 | 21.33 | 21.18 | 21.25 | -1.30% | |
| 21.50 | 21.53 | 21.46 | 21.53 | +0.33% | |
| 21.50 | 21.53 | 21.42 | 21.46 | -2.05% | |
| 21.85 | 21.92 | 21.82 | 21.91 | +0.46% | |
| 21.74 | 21.83 | 21.74 | 21.81 | +0.46% | |
| 21.60 | 21.72 | 21.54 | 21.71 | +0.32% | |
| 21.59 | 21.65 | 21.55 | 21.64 | +0.14% | |
| 21.55 | 21.67 | 21.55 | 21.61 | +0.79% | |
| 21.38 | 21.51 | 21.35 | 21.44 | +1.76% | |
| 21.23 | 21.28 | 21.06 | 21.07 | -0.33% | |
| 21.17 | 21.20 | 21.04 | 21.14 | -4.00% | |
| 22.11 | 22.16 | 21.99 | 22.02 | +0.69% | |
| 22.07 | 22.13 | 21.82 | 21.87 | -0.18% | |
| 21.82 | 21.96 | 21.77 | 21.91 | +0.41% | |
| 21.68 | 21.88 | 21.66 | 21.82 | +0.60% | |
| 21.65 | 21.72 | 21.60 | 21.69 | -0.60% | |
| 21.86 | 21.87 | 21.74 | 21.82 | -1.04% | |
| 22.09 | 22.13 | 22.02 | 22.05 | -0.14% | |
| 22.11 | 22.14 | 22.06 | 22.08 | -0.67% | |
| 22.11 | 22.25 | 22.10 | 22.23 | +0.23% | |
| 22.26 | 22.26 | 22.10 | 22.18 | -0.36% | |
| 22.23 | 22.32 | 22.21 | 22.26 | +0.09% | |
| 22.18 | 22.25 | 22.16 | 22.24 | +0.36% | |
| 22.09 | 22.17 | 21.99 | 22.16 | +0.05% | |
| 22.03 | 22.21 | 22.00 | 22.15 | +0.09% | |
| 21.98 | 22.14 | 21.98 | 22.13 | +1.98% | |
| 21.55 | 21.81 | 21.51 | 21.70 | +0.28% | |
| 22.13 | 22.15 | 21.61 | 21.64 | -1.14% | |
| 22.01 | 22.05 | 21.85 | 21.89 | -0.86% | |
| 22.11 | 22.19 | 22.06 | 22.08 | -1.25% | |
| 22.45 | 22.56 | 22.31 | 22.36 | -1.80% | |
| 22.66 | 22.86 | 22.66 | 22.77 | -0.52% | |
| 23.07 | 23.07 | 22.77 | 22.89 | -1.08% | |
| 23.07 | 23.14 | 23.00 | 23.14 | +1.40% | |
| 22.73 | 22.84 | 22.72 | 22.82 | +1.06% | |
| 22.50 | 22.62 | 22.39 | 22.58 | +1.35% | |
| 22.17 | 22.32 | 22.05 | 22.28 | +0.36% | |
| 22.25 | 22.38 | 22.18 | 22.20 | +0.50% | |
| 21.96 | 22.11 | 21.90 | 22.09 | +1.05% | |
| 21.90 | 21.99 | 21.85 | 21.86 | -0.64% | |
| 21.99 | 22.01 | 21.88 | 22.00 | +2.14% | |
| 21.52 | 21.58 | 21.41 | 21.54 | +0.47% | |
| 21.45 | 21.51 | 21.40 | 21.44 | -2.28% | |
| 21.97 | 22.05 | 21.89 | 21.94 | +0.27% | |
| 21.77 | 21.93 | 21.68 | 21.88 | +1.20% | |
| 21.61 | 21.66 | 21.57 | 21.62 | +0.98% | |
| 21.40 | 21.47 | 21.40 | 21.41 | +0.90% | |
| 21.12 | 21.31 | 21.12 | 21.22 | +0.90% | |
| 21.01 | 21.11 | 20.89 | 21.03 | -1.31% | |
| 21.38 | 21.38 | 21.23 | 21.31 | -0.51% | |
| 21.23 | 21.52 | 21.23 | 21.42 | +1.09% | |
| 20.90 | 21.21 | 20.90 | 21.19 | +0.95% | |
| 20.97 | 21.06 | 20.92 | 20.99 | -0.47% | |
| 21.11 | 21.19 | 20.93 | 21.09 | +0.14% | |
| 20.79 | 21.14 | 20.78 | 21.06 | -0.19% | |
| 21.19 | 21.22 | 21.09 | 21.10 | +2.13% | |
| 21.62 | 21.63 | 20.60 | 20.66 | -4.17% | |
| 21.81 | 21.81 | 21.49 | 21.56 | +0.09% | |
| 21.45 | 21.54 | 21.41 | 21.54 | — |