iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
74.72
+0.62 (0.84%)
At close: Aug 13, 2025, 4:00 PM
74.07
-0.65 (-0.87%)
Pre-market: Aug 14, 2025, 7:09 AM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 74.70 | 74.96 | 74.56 | 74.72 | 74.72 | 0.84% | 3,856,121 |
| Aug 12, 2025 | 73.30 | 74.12 | 73.26 | 74.10 | 74.10 | 1.47% | 2,456,582 |
| Aug 11, 2025 | 73.20 | 73.29 | 72.94 | 73.03 | 73.03 | -0.64% | 1,917,557 |
| Aug 8, 2025 | 73.11 | 73.59 | 73.09 | 73.50 | 73.50 | 0.08% | 3,098,313 |
| Aug 7, 2025 | 73.61 | 73.74 | 73.11 | 73.44 | 73.44 | 0.36% | 2,208,501 |
| Aug 6, 2025 | 72.68 | 73.18 | 72.67 | 73.18 | 73.18 | 0.40% | 2,540,793 |
| Aug 5, 2025 | 72.79 | 73.00 | 72.46 | 72.89 | 72.89 | 0.77% | 3,881,897 |
| Aug 4, 2025 | 72.38 | 72.42 | 72.10 | 72.33 | 72.33 | 2.38% | 3,415,632 |
| Aug 1, 2025 | 71.27 | 71.27 | 70.36 | 70.65 | 70.65 | -2.97% | 11,792,452 |
| Jul 31, 2025 | 73.12 | 73.14 | 72.54 | 72.81 | 72.81 | -1.18% | 4,396,625 |
| Jul 30, 2025 | 74.06 | 74.37 | 73.37 | 73.68 | 73.68 | 0.26% | 4,322,726 |
| Jul 29, 2025 | 73.35 | 73.77 | 73.30 | 73.49 | 73.49 | 1.07% | 3,397,260 |
| Jul 28, 2025 | 73.06 | 73.13 | 72.65 | 72.71 | 72.71 | -0.68% | 2,591,644 |
| Jul 25, 2025 | 73.12 | 73.24 | 72.97 | 73.21 | 73.21 | -0.14% | 2,295,969 |
| Jul 24, 2025 | 73.46 | 73.69 | 73.27 | 73.31 | 73.31 | -0.73% | 3,892,636 |
| Jul 23, 2025 | 73.44 | 73.90 | 73.26 | 73.85 | 73.85 | 1.32% | 4,610,123 |
| Jul 22, 2025 | 72.53 | 72.96 | 72.23 | 72.89 | 72.89 | -1.33% | 5,417,157 |
| Jul 21, 2025 | 73.52 | 74.10 | 73.49 | 73.87 | 73.87 | 2.04% | 4,535,114 |
| Jul 18, 2025 | 72.92 | 72.99 | 72.36 | 72.39 | 72.39 | -0.92% | 2,764,983 |
| Jul 17, 2025 | 72.48 | 73.06 | 72.42 | 73.06 | 73.06 | -0.03% | 2,862,777 |
| Jul 16, 2025 | 72.62 | 73.11 | 72.20 | 73.08 | 73.08 | 0.01% | 4,072,098 |
| Jul 15, 2025 | 73.86 | 73.90 | 73.01 | 73.07 | 73.07 | -0.18% | 3,476,332 |
| Jul 14, 2025 | 73.13 | 73.23 | 72.91 | 73.20 | 73.20 | 0.88% | 3,410,960 |
| Jul 11, 2025 | 72.71 | 72.79 | 72.55 | 72.56 | 72.56 | -0.79% | 2,573,826 |
| Jul 10, 2025 | 73.01 | 73.17 | 72.75 | 73.14 | 73.14 | 1.47% | 3,464,403 |
| Jul 9, 2025 | 72.06 | 72.26 | 71.82 | 72.08 | 72.08 | - | 4,751,169 |
| Jul 8, 2025 | 72.00 | 72.10 | 71.68 | 72.08 | 72.08 | 2.87% | 4,639,849 |
| Jul 7, 2025 | 70.94 | 71.15 | 69.85 | 70.07 | 70.07 | -3.62% | 7,992,462 |
| Jul 3, 2025 | 72.31 | 72.80 | 72.25 | 72.70 | 72.70 | 1.04% | 3,214,624 |
| Jul 2, 2025 | 71.09 | 71.95 | 71.08 | 71.95 | 71.95 | 0.43% | 3,776,886 |
| Jul 1, 2025 | 71.68 | 71.96 | 71.34 | 71.64 | 71.64 | -0.20% | 5,401,742 |
| Jun 30, 2025 | 71.60 | 71.80 | 71.41 | 71.78 | 71.78 | 1.47% | 4,720,388 |
| Jun 27, 2025 | 70.95 | 71.21 | 70.44 | 70.74 | 70.74 | -1.67% | 6,292,137 |
| Jun 26, 2025 | 71.72 | 72.21 | 71.60 | 71.94 | 71.94 | -0.59% | 4,206,146 |
| Jun 25, 2025 | 71.94 | 72.40 | 71.65 | 72.37 | 72.37 | -0.39% | 5,222,031 |
| Jun 24, 2025 | 71.88 | 72.68 | 71.80 | 72.65 | 72.65 | 4.65% | 7,190,557 |
| Jun 23, 2025 | 68.13 | 69.49 | 67.98 | 69.42 | 69.42 | 1.30% | 5,724,551 |
| Jun 20, 2025 | 69.62 | 69.69 | 68.31 | 68.53 | 68.53 | 0.97% | 7,209,458 |
| Jun 18, 2025 | 67.90 | 68.20 | 67.61 | 67.87 | 67.87 | 1.86% | 7,474,031 |
| Jun 17, 2025 | 67.57 | 67.69 | 66.61 | 66.63 | 66.63 | -2.29% | 6,376,462 |
| Jun 16, 2025 | 68.19 | 68.70 | 68.10 | 68.19 | 68.19 | 2.66% | 6,176,507 |
| Jun 13, 2025 | 66.11 | 66.95 | 66.11 | 66.42 | 66.42 | -1.88% | 5,023,480 |
| Jun 12, 2025 | 67.46 | 67.73 | 67.39 | 67.69 | 67.69 | 1.04% | 4,375,316 |
| Jun 11, 2025 | 67.03 | 67.28 | 66.78 | 66.99 | 66.99 | 1.25% | 6,496,458 |
| Jun 10, 2025 | 65.97 | 66.22 | 65.82 | 66.16 | 66.16 | -0.48% | 3,962,634 |
| Jun 9, 2025 | 66.17 | 66.68 | 66.16 | 66.48 | 66.48 | 1.39% | 5,771,765 |
| Jun 6, 2025 | 65.30 | 65.58 | 65.28 | 65.57 | 65.57 | 0.32% | 3,355,662 |
| Jun 5, 2025 | 65.33 | 65.66 | 65.12 | 65.36 | 65.36 | 2.16% | 8,432,782 |
| Jun 4, 2025 | 63.59 | 64.08 | 63.49 | 63.98 | 63.98 | 3.38% | 8,719,989 |
| Jun 3, 2025 | 61.84 | 62.11 | 61.68 | 61.89 | 61.89 | 0.24% | 3,878,410 |