iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
78.87
-1.02 (-1.28%)
At close: Sep 26, 2025, 4:00 PM EDT
78.77
-0.10 (-0.13%)
After-hours: Sep 26, 2025, 8:00 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.43 | 78.92 | 78.27 | 78.87 | 78.87 | -1.28% | 5,086,871 |
| Sep 25, 2025 | 79.91 | 80.13 | 79.55 | 79.89 | 79.89 | -0.19% | 3,374,556 |
| Sep 24, 2025 | 80.57 | 80.62 | 79.91 | 80.04 | 80.04 | -1.73% | 3,554,282 |
| Sep 23, 2025 | 81.68 | 81.93 | 81.39 | 81.45 | 81.45 | -0.13% | 4,023,022 |
| Sep 22, 2025 | 80.91 | 81.58 | 80.75 | 81.56 | 81.56 | 1.89% | 5,374,720 |
| Sep 19, 2025 | 79.78 | 80.07 | 79.72 | 80.05 | 80.05 | -0.87% | 3,940,183 |
| Sep 18, 2025 | 80.38 | 80.84 | 80.12 | 80.75 | 80.75 | 1.15% | 3,802,083 |
| Sep 17, 2025 | 79.83 | 80.68 | 79.37 | 79.83 | 79.83 | -1.07% | 6,110,237 |
| Sep 16, 2025 | 80.37 | 80.75 | 80.13 | 80.69 | 80.69 | 1.89% | 5,797,790 |
| Sep 15, 2025 | 79.00 | 79.28 | 78.93 | 79.19 | 79.19 | 0.67% | 3,824,042 |
| Sep 12, 2025 | 78.48 | 78.75 | 78.39 | 78.66 | 78.66 | 1.03% | 2,951,411 |
| Sep 11, 2025 | 77.39 | 78.47 | 77.39 | 77.86 | 77.86 | 1.58% | 6,894,517 |
| Sep 10, 2025 | 76.36 | 76.87 | 76.33 | 76.65 | 76.65 | 2.31% | 4,427,128 |
| Sep 9, 2025 | 74.86 | 75.13 | 74.73 | 74.92 | 74.92 | 0.98% | 3,469,218 |
| Sep 8, 2025 | 73.85 | 74.21 | 73.85 | 74.19 | 74.19 | 0.76% | 2,178,848 |
| Sep 5, 2025 | 73.70 | 73.91 | 73.12 | 73.63 | 73.63 | 0.77% | 3,308,814 |
| Sep 4, 2025 | 72.78 | 73.12 | 72.58 | 73.07 | 73.07 | 0.22% | 1,886,130 |
| Sep 3, 2025 | 72.92 | 73.17 | 72.73 | 72.91 | 72.91 | 1.38% | 2,197,497 |
| Sep 2, 2025 | 71.50 | 72.11 | 71.39 | 71.92 | 71.92 | -0.44% | 2,553,171 |
| Aug 29, 2025 | 72.24 | 72.33 | 71.97 | 72.24 | 72.24 | -1.90% | 3,359,025 |
| Aug 28, 2025 | 73.25 | 73.66 | 73.22 | 73.64 | 73.64 | 1.61% | 3,087,903 |
| Aug 27, 2025 | 72.00 | 72.50 | 71.88 | 72.47 | 72.47 | 0.11% | 1,869,972 |
| Aug 26, 2025 | 72.42 | 72.55 | 72.31 | 72.39 | 72.39 | -0.47% | 3,674,129 |
| Aug 25, 2025 | 73.09 | 73.18 | 72.71 | 72.73 | 72.73 | -1.06% | 3,106,018 |
| Aug 22, 2025 | 72.56 | 73.73 | 72.45 | 73.51 | 73.51 | 3.22% | 6,844,461 |
| Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 71.22 | -0.20% | 2,338,664 |
| Aug 20, 2025 | 71.40 | 71.50 | 70.93 | 71.36 | 71.36 | -0.11% | 2,444,798 |
| Aug 19, 2025 | 72.17 | 72.19 | 71.42 | 71.44 | 71.44 | -1.87% | 5,414,765 |
| Aug 18, 2025 | 72.72 | 72.85 | 72.65 | 72.80 | 72.80 | -0.80% | 2,995,161 |
| Aug 15, 2025 | 73.84 | 74.01 | 73.37 | 73.39 | 73.39 | -0.37% | 3,400,256 |
| Aug 14, 2025 | 73.61 | 73.82 | 73.46 | 73.66 | 73.66 | -1.42% | 1,983,824 |
| 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 |