iShares MSCI Hong Kong Price History, EWH Historical Prices

Add to My Stocks
$23.92 $0.17 (0.72%) EWH stock closing price Aug 17, 2018 (Closing)

We provide 10 years Price data for free. You can download iShares MSCI Hong Kong Price history here. Historical Prices are provided in the Open, High, Low, Close, and Volume data format along with iShares MSCI Hong Kong price to earnings ratio data. The iShares MSCI Hong Kong Price history chart shows that the Price was at a high of $26.9 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 23.59 23.98 23.59 23.92 7,204,009 - -
2018-08-16 23.76 23.86 23.73 23.75 4,820,490 - -
2018-08-14 24.06 24.23 24.04 24.19 4,550,873 - -
2018-08-13 24.26 24.26 24.09 24.13 4,266,326 - -
2018-08-09 24.66 24.72 24.6 24.62 2,304,203 - -
2018-08-07 24.47 24.59 24.44 24.5 6,417,594 - -
2018-08-06 24.06 24.1 24 24.07 3,112,176 - -
2018-08-03 23.9 24.02 23.9 23.96 1,935,551 - -
2018-08-02 23.95 24.03 23.83 23.98 4,600,897 - -
2018-08-01 24.52 24.52 24.3 24.35 5,530,984 - -
2018-07-31 24.67 24.84 24.64 24.76 7,873,993 - -
2018-07-27 24.68 24.73 24.54 24.61 5,792,699 - -
2018-07-26 24.7 24.73 24.65 24.69 2,794,519 - -
2018-07-25 24.8 24.97 24.78 24.95 2,817,332 - -
2018-07-24 24.65 24.75 24.63 24.69 2,856,436 - -
2018-07-23 24.37 24.43 24.36 24.39 2,960,944 - -
2018-07-20 24.29 24.42 24.26 24.39 3,363,007 - -
2018-07-18 24.19 24.32 24.15 24.27 1,969,316 - -
2018-07-17 24.28 24.4 24.24 24.36 3,146,863 - -
2018-07-12 24.35 24.42 24.31 24.4 7,334,481 - -
2018-07-11 24.25 24.28 24.1 24.16 5,525,717 - -
2018-07-10 24.43 24.5 24.35 24.46 3,172,707 - -
2018-07-09 24.44 24.57 24.43 24.55 2,837,632 - -
2018-07-06 24.02 24.28 24.01 24.18 4,647,365 - -
2018-07-05 23.96 24.03 23.82 23.92 3,067,749 - -
2018-07-03 24.06 24.08 23.89 23.89 3,814,246 - -
2018-07-02 23.91 23.98 23.79 23.87 4,232,669 - -
2018-06-29 24.33 24.33 24.18 24.21 4,229,774 - -
2018-06-28 24.13 24.23 24.08 24.2 3,741,692 - -
2018-06-27 24.23 24.28 23.94 23.96 5,892,596 - -
2018-06-26 24.42 24.49 24.35 24.38 4,652,515 - -
2018-06-25 24.41 24.44 24.21 24.3 4,473,958 - -
2018-06-22 24.75 24.77 24.63 24.63 3,453,457 - -
2018-06-21 24.63 24.64 24.38 24.39 6,198,602 - -
2018-06-20 24.88 24.92 24.79 24.86 3,390,242 - -
2018-06-19 24.67 24.73 24.58 24.71 2,865,114 - -
2018-06-18 25.5 25.56 25.39 25.51 3,579,338 - -
2018-06-15 25.61 25.7 25.55 25.69 4,218,796 - -
2018-06-14 25.76 25.84 25.71 25.75 4,008,380 - -
2018-06-13 25.98 26.04 25.81 25.86 9,446,494 - -
2018-06-12 26.15 26.2 26.04 26.1 3,935,350 - -
2018-06-11 26.18 26.29 26.18 26.26 4,312,798 - -
2018-06-08 26.14 26.26 26.13 26.23 4,887,807 - -
2018-06-07 26.5 26.5 26.27 26.36 6,205,695 - -
2018-06-06 26.33 26.52 26.31 26.52 4,495,372 - -
2018-06-05 26.22 26.3 26.15 26.27 17,906,728 - -
2018-06-04 26.1 26.17 26.08 26.13 2,616,862 - -
2018-06-01 25.87 26.01 25.87 26 3,382,031 - -
2018-05-31 26.05 26.12 25.93 25.99 4,520,111 - -
2018-05-30 25.69 25.88 25.69 25.87 4,635,438 - -
2018-05-29 26.04 26.05 25.7 25.79 6,554,943 - -
2018-05-28 0 0 0 26.07 0 - -
2018-05-25 26.04 26.13 26.02 26.07 7,077,020 - -
2018-05-24 26.03 26.08 25.85 26.03 2,406,900 - -
2018-05-23 25.89 26.14 25.89 26.12 4,686,032 - -
2018-05-22 26.44 26.55 26.38 26.42 3,511,955 - -
2018-05-21 26.48 26.51 26.37 26.44 2,521,674 - -
2018-05-18 25.9 25.92 25.83 25.87 4,465,015 - -
2018-05-17 25.95 26.03 25.83 25.89 2,682,824 - -
2018-05-16 26.11 26.27 26.11 26.25 5,626,788 - -
2018-05-15 26.16 26.23 26.06 26.2 4,628,907 - -
2018-05-14 26.64 26.67 26.43 26.51 16,882,192 - -
2018-05-11 26.33 26.4 26.28 26.37 6,287,059 - -
2018-05-10 25.91 26.14 25.91 26.08 5,174,299 - -
2018-05-09 25.71 25.78 25.61 25.78 2,879,473 - -
2018-05-08 25.61 25.66 25.56 25.65 4,173,696 - -
2018-05-07 25.27 25.36 25.24 25.28 5,067,675 - -
2018-05-04 25.42 25.64 25.33 25.58 5,637,564 - -
2018-05-03 25.53 25.67 25.39 25.63 4,359,215 - -
2018-05-02 25.85 25.86 25.68 25.71 2,935,892 - -
2018-05-01 25.72 25.76 25.42 25.7 2,183,548 - -
2018-04-30 25.87 25.94 25.7 25.71 3,889,563 - -
2018-04-27 25.4 25.52 25.35 25.46 2,651,773 - -
2018-04-26 25.31 25.4 25.23 25.36 2,941,904 - -
2018-04-25 25.26 25.38 25.2 25.33 2,868,303 - -
2018-04-24 25.49 25.61 25.28 25.39 4,463,106 - -
2018-04-23 25.33 25.42 25.29 25.33 2,666,046 - -
2018-04-20 25.42 25.42 25.26 25.37 2,777,514 - -
2018-04-19 25.6 25.64 25.41 25.51 6,250,417 - -
2018-04-18 25.53 25.66 25.5 25.58 4,359,623 - -
2018-04-17 25.3 25.47 25.29 25.4 3,468,265 - -
2018-04-16 25.29 25.41 25.22 25.4 6,926,664 - -
2018-04-13 25.77 25.78 25.58 25.65 3,778,658 - -
2018-04-12 25.72 25.89 25.68 25.85 2,030,726 - -
2018-04-11 25.76 25.89 25.76 25.79 2,047,165 - -
2018-04-10 25.44 25.58 25.41 25.53 3,606,792 - -
2018-04-09 25.25 25.4 25.17 25.18 3,388,482 - -
2018-04-06 25.1 25.21 24.82 24.93 5,936,282 - -
2018-04-05 25.26 25.35 25.19 25.26 2,935,287 - -
Get more Data

iShares MSCI Hong Kong Price History Chart

View EWH PE ratio, PS ratio stocks charts and compare with peers.
EWH Chart
Note: Compare iShares MSCI Hong Kong stock price history with the index and industry peers.

iShares MSCI Hong Kong Stock Price History: Past 5 years

Max Stock Price26.9Jan 26,2018
Min Stock Price16.87Feb 09,2016
Avg Stock Price21.86

EWH Industry Peers

Company Price Change (%)
Lifestyle Intl (LFSYY)48.20 (0%)
Spdr Nuveen Barclays Muncipal Bond Etf (TFI)48.020.03 (0.06%)
Ishares Msci Italy (EWI)26.880.05 (0.19%)
Invs-db Comdty (DBC)16.810.07 (0.42%)
Ishares Msci Germany (EWG)29.420.23 (0.79%)
Ishares Msci Italy (EWI)26.880.05 (0.19%)
Ishares Msci Japan (EWJ)57.190.19 (0.33%)

We provide iShares MSCI Hong Kong share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick iShares MSCI Hong Kong Analysis. The price movement is easily depicted in the iShares MSCI Hong Kong Price history chart. The daily volume changes indicate the investor interest in the stock. EWH stock saw an opening price of $23.59, and a closing price of $23.92 on Aug 17, 2018. The average P/S ratio was - as can be seen from iShares MSCI Hong Kong stock history.