iShares MSCI South Korea ETF EWY
NYSEArca
$166.56-3.55 (-2.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $166.56 | -2.09% | $163.18 | $166.82 | $163.08 | 22.33M |
| 2026-10-12 | $170.11 | -4.02% | $172.93 | $172.93 | $169.83 | 14.44M |
| 2026-10-09 | $177.24 | +0.54% | $178.21 | $178.45 | $176.50 | 6.52M |
| 2026-10-08 | $176.29 | -4.03% | $179.35 | $179.97 | $174.21 | 19.08M |
| 2026-10-07 | $183.69 | -1.45% | $182.35 | $184.69 | $180.53 | 12.33M |
| 2026-10-06 | $186.40 | -2.64% | $190.21 | $190.39 | $186.34 | 9.94M |
| 2026-10-05 | $191.46 | -0.22% | $191.35 | $192.49 | $190.43 | 8.34M |
| 2026-10-02 | $191.88 | +3.10% | $191.13 | $192.87 | $189.82 | 16.04M |
| 2026-10-01 | $186.11 | +1.82% | $184.29 | $186.68 | $181.88 | 12.03M |
| 2026-09-30 | $182.78 | -2.31% | $185.24 | $185.67 | $181.76 | 16.40M |
| 2026-09-29 | $187.10 | +1.92% | $186.56 | $187.27 | $184.82 | 8.74M |
| 2026-09-28 | $183.58 | -1.92% | $184.62 | $185.13 | $180.39 | 11.06M |
| 2026-09-25 | $187.18 | +2.55% | $186.13 | $187.64 | $184.18 | 12.22M |
| 2026-09-24 | $182.53 | -1.68% | $185.32 | $185.46 | $181.69 | 12.69M |
| 2026-09-23 | $185.65 | -3.62% | $188.87 | $189.18 | $184.91 | 16.69M |
| 2026-09-22 | $192.62 | +1.83% | $187.31 | $193.00 | $187.31 | 12.88M |
| 2026-09-21 | $189.16 | +4.33% | $186.74 | $189.68 | $185.87 | 14.72M |
| 2026-09-18 | $181.31 | -0.59% | $180.25 | $181.46 | $178.23 | 9.10M |
| 2026-09-17 | $182.39 | +3.90% | $181.62 | $183.42 | $181.42 | 10.64M |
| 2026-09-16 | $175.54 | -0.54% | $179.63 | $180.19 | $173.90 | 10.99M |
| 2026-09-15 | $176.49 | +0.15% | $178.83 | $178.95 | $175.35 | 7.08M |
| 2026-09-14 | $176.22 | -6.62% | $178.50 | $179.54 | $175.66 | 24.49M |
| 2026-09-11 | $188.72 | +3.25% | $189.77 | $190.13 | $187.99 | 11.83M |
| 2026-09-10 | $182.78 | -4.19% | $186.13 | $186.94 | $182.58 | 14.95M |
| 2026-09-09 | $190.78 | +0.46% | $190.67 | $193.93 | $189.52 | 11.18M |
| 2026-09-08 | $189.91 | +0.55% | $191.29 | $192.16 | $189.43 | 14.30M |
| 2026-09-04 | $188.87 | +4.60% | $181.37 | $189.20 | $181.15 | 18.36M |
| 2026-09-03 | $180.56 | +0.95% | $178.29 | $180.81 | $176.07 | 10.94M |
| 2026-09-02 | $178.86 | +1.74% | $176.81 | $179.68 | $176.24 | 7.32M |
| 2026-09-01 | $175.80 | -2.80% | $178.16 | $179.88 | $174.61 | 13.44M |
| 2026-08-31 | $180.86 | +0.37% | $181.05 | $182.27 | $179.24 | 9.90M |
| 2026-08-28 | $180.20 | -1.07% | $181.96 | $183.49 | $179.58 | 11.27M |
| 2026-08-27 | $182.14 | +1.65% | $182.64 | $183.05 | $179.07 | 10.18M |
| 2026-08-26 | $179.18 | -0.54% | $179.44 | $180.77 | $178.45 | 8.22M |
| 2026-08-25 | $180.15 | +3.75% | $178.67 | $180.37 | $177.10 | 12.43M |
| 2026-08-24 | $173.64 | -2.64% | $176.65 | $176.65 | $171.26 | 14.38M |
| 2026-08-21 | $178.34 | +0.10% | $180.23 | $180.65 | $177.89 | 10.15M |
| 2026-08-20 | $178.16 | +2.14% | $176.75 | $179.89 | $175.83 | 12.15M |
| 2026-08-19 | $174.43 | +2.58% | $177.87 | $178.25 | $172.77 | 20.14M |
| 2026-08-18 | $170.05 | -8.13% | $175.79 | $177.20 | $169.95 | 34.36M |
| 2026-08-17 | $185.10 | +2.98% | $183.69 | $190.11 | $183.55 | 18.33M |
| 2026-08-14 | $179.74 | +0.63% | $182.15 | $183.55 | $178.55 | 11.85M |
| 2026-08-13 | $178.62 | +1.56% | $175.47 | $180.99 | $174.99 | 18.51M |
| 2026-08-12 | $175.87 | +5.16% | $174.87 | $175.96 | $173.63 | 17.89M |
| 2026-08-11 | $167.24 | +2.53% | $167.14 | $168.78 | $165.80 | 13.18M |
| 2026-08-10 | $163.12 | -1.79% | $163.00 | $164.94 | $162.13 | 13.58M |
| 2026-08-07 | $166.09 | +1.20% | $168.72 | $169.08 | $161.81 | 15.10M |
| 2026-08-06 | $164.12 | -2.97% | $161.94 | $167.94 | $160.19 | 17.70M |
| 2026-08-05 | $169.14 | -1.17% | $169.23 | $171.73 | $168.64 | 14.36M |
| 2026-08-04 | $171.14 | +6.80% | $166.45 | $172.62 | $166.09 | 23.90M |
| 2026-08-03 | $160.24 | +2.00% | $156.40 | $161.00 | $151.30 | 21.41M |
| 2026-07-31 | $157.10 | -2.55% | $164.61 | $166.04 | $156.42 | 37.07M |
| 2026-07-30 | $161.21 | +11.79% | $152.27 | $161.35 | $151.78 | 50.71M |
| 2026-07-29 | $144.21 | -4.78% | $148.83 | $154.06 | $142.64 | 48.40M |
| 2026-07-28 | $151.45 | -6.05% | $152.09 | $155.14 | $148.54 | 31.68M |
| 2026-07-27 | $161.20 | -1.08% | $166.53 | $166.91 | $156.88 | 19.21M |
| 2026-07-24 | $162.96 | -6.27% | $168.40 | $168.79 | $162.81 | 21.01M |
| 2026-07-23 | $173.86 | +2.01% | $171.00 | $175.08 | $169.29 | 18.58M |
| 2026-07-22 | $170.43 | -1.43% | $167.90 | $172.08 | $167.90 | 12.92M |
| 2026-07-21 | $172.90 | +6.16% | $169.77 | $174.19 | $168.90 | 21.11M |
| 2026-07-20 | $162.86 | +0.20% | $165.20 | $167.56 | $162.57 | 19.11M |
| 2026-07-17 | $162.54 | -0.50% | $156.61 | $169.00 | $154.20 | 38.34M |
| 2026-07-16 | $163.36 | -4.82% | $166.68 | $167.68 | $161.85 | 23.26M |
| 2026-07-15 | $171.64 | -3.02% | $175.76 | $176.15 | $165.75 | 28.75M |
| 2026-07-14 | $176.98 | +5.33% | $173.67 | $177.52 | $171.61 | 29.67M |
| 2026-07-13 | $168.02 | -8.45% | $170.31 | $172.20 | $167.44 | 35.91M |
| 2026-07-10 | $183.52 | -0.67% | $181.46 | $184.92 | $179.24 | 20.04M |
| 2026-07-09 | $184.75 | +1.11% | $183.65 | $185.43 | $181.90 | 20.47M |
| 2026-07-08 | $182.72 | +0.79% | $174.75 | $183.11 | $174.42 | 23.16M |
| 2026-07-07 | $181.29 | -4.51% | $181.85 | $183.92 | $177.37 | 23.66M |
| 2026-07-06 | $189.85 | +5.39% | $189.99 | $192.25 | $188.64 | 16.76M |
| 2026-07-02 | $180.14 | -2.89% | $184.66 | $188.68 | $174.45 | 31.64M |
| 2026-07-01 | $185.50 | -8.12% | $189.70 | $192.16 | $184.81 | 28.57M |
| 2026-06-30 | $201.90 | +2.23% | $197.19 | $202.90 | $196.94 | 16.58M |
| 2026-06-29 | $197.50 | +0.11% | $195.96 | $197.54 | $188.76 | 13.50M |
| 2026-06-26 | $197.28 | -3.77% | $195.21 | $202.00 | $194.09 | 17.11M |
| 2026-06-25 | $205.00 | +3.92% | $209.36 | $210.48 | $199.15 | 20.94M |
| 2026-06-24 | $197.26 | +2.63% | $199.35 | $200.00 | $191.81 | 21.16M |
| 2026-06-23 | $192.20 | -12.25% | $193.60 | $201.05 | $191.33 | 43.44M |
| 2026-06-22 | $219.02 | -0.08% | $218.28 | $220.69 | $217.10 | 10.77M |
| 2026-06-18 | $219.20 | +6.89% | $215.00 | $220.89 | $214.35 | 18.40M |
| 2026-06-17 | $205.08 | -0.40% | $210.67 | $213.28 | $204.87 | 16.26M |
| 2026-06-16 | $205.91 | -2.62% | $210.22 | $213.78 | $204.49 | 19.04M |
| 2026-06-15 | $211.45 | +7.09% | $207.86 | $211.67 | $206.57 | 19.50M |
| 2026-06-12 | $197.45 | -0.75% | $195.15 | $199.98 | $192.70 | 17.16M |
| 2026-06-11 | $198.94 | +11.48% | $185.22 | $199.31 | $184.19 | 29.53M |
| 2026-06-10 | $178.45 | -3.04% | $183.03 | $189.02 | $178.20 | 19.82M |
| 2026-06-09 | $184.05 | -0.86% | $193.30 | $193.57 | $175.05 | 32.95M |
| 2026-06-08 | $185.64 | +5.96% | $186.88 | $188.80 | $183.31 | 30.72M |
| 2026-06-05 | $175.19 | -14.11% | $189.15 | $190.78 | $175.18 | 49.40M |