Skip to main content
iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
151.37
+0.96 (0.64%)
At close: Feb 27, 2026, 4:00 PM EST
152.22
+0.85 (0.56%)
After-hours: Feb 27, 2026, 8:00 PM EST

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026148.17151.55147.97151.37151.370.64%16,964,803
Feb 26, 2026153.31154.22146.58150.41150.411.02%41,726,921
Feb 25, 2026149.05149.74148.18148.89148.893.00%16,047,061
Feb 24, 2026143.65145.62142.78144.55144.553.77%19,968,763
Feb 23, 2026140.62141.38138.96139.30139.30-1.82%15,105,424
Feb 20, 2026137.70141.98137.44141.88141.884.93%19,068,586
Feb 19, 2026134.18135.36133.43135.21135.211.72%13,081,876
Feb 18, 2026131.38134.14130.61132.93132.931.72%11,931,408
Feb 17, 2026132.32132.99129.65130.68130.68-2.46%16,415,584
Feb 13, 2026131.69134.32128.33133.97133.972.42%16,480,268
Feb 12, 2026133.33134.30129.61130.80130.800.15%16,513,084
Feb 11, 2026127.68130.73126.33130.60130.604.94%12,760,562
Feb 10, 2026125.46125.56123.81124.45124.45-1.27%7,781,445
Feb 9, 2026123.98126.41123.50126.05126.051.07%10,368,683
Feb 6, 2026121.35124.87121.35124.71124.713.74%11,955,029
Feb 5, 2026118.90121.70118.12120.21120.21-0.04%15,983,384
Feb 4, 2026126.46126.64119.38120.26120.26-3.27%21,381,727
Feb 3, 2026126.11126.15122.57124.32124.322.80%12,638,698
Feb 2, 2026118.76121.42118.61120.93120.93-1.21%14,675,464
Jan 30, 2026125.22126.32122.13122.41122.41-1.68%15,332,857
Jan 29, 2026125.92125.92121.64124.50124.50-0.84%12,950,085
Jan 28, 2026125.40125.60123.49125.56125.562.33%14,164,337
Jan 27, 2026121.29122.82121.05122.70122.704.59%10,036,792
Jan 26, 2026117.27117.94117.20117.32117.32-0.55%4,845,753
Jan 23, 2026115.29118.41115.05117.97117.971.71%8,529,337
Jan 22, 2026115.76116.35114.74115.99115.990.29%5,873,559
Jan 21, 2026114.00116.26113.82115.66115.664.23%10,470,234
Jan 20, 2026110.47112.40110.36110.97110.97-1.11%7,949,493
Jan 16, 2026111.78112.26110.84112.22112.221.05%7,799,623
Jan 15, 2026111.61112.00110.95111.05111.051.29%9,774,646
Jan 14, 2026109.05109.66108.57109.64109.641.95%7,382,508
Jan 13, 2026108.90108.91107.38107.54107.54-1.28%7,854,353
Jan 12, 2026107.51108.98107.49108.93108.930.04%8,039,501
Jan 9, 2026107.86109.01107.59108.89108.892.16%6,405,050
Jan 8, 2026107.83107.94105.93106.59106.59-0.41%7,829,855
Jan 7, 2026107.37107.64106.82107.03107.03-0.54%8,298,746
Jan 6, 2026105.58107.65105.51107.61107.612.65%9,264,557
Jan 5, 2026104.98105.25104.02104.83104.832.55%9,409,431
Jan 2, 2026101.00102.34100.85102.22102.225.14%8,756,949
Dec 31, 202598.3998.5897.2297.2297.22-1.42%4,419,360
Dec 30, 202598.1898.9198.1598.6298.62-0.10%4,126,551
Dec 29, 202597.9598.7997.7098.7298.723.01%7,505,384
Dec 26, 202595.2396.0195.0595.8495.841.31%5,288,273
Dec 24, 202594.0894.6594.0094.6094.602.05%3,433,731
Dec 23, 202591.7992.7391.7192.7092.701.04%3,808,916
Dec 22, 202591.7891.9591.4691.7591.750.45%3,498,330
Dec 19, 202590.2691.4290.1491.3491.341.41%5,059,944
Dec 18, 202590.6091.1290.0790.0790.071.68%6,505,182
Dec 17, 202590.5690.7188.4088.5888.58-1.05%6,435,051
Dec 16, 202589.3589.9388.9889.5289.52-3.46%7,742,034
Dec 15, 202594.2094.2692.7092.7390.690.06%5,976,419
Dec 12, 202594.6194.7592.5192.6790.63-2.41%10,846,755
Dec 11, 202595.0395.1394.2494.9692.87-1.85%8,052,833
Dec 10, 202595.1596.8294.9996.7594.621.23%6,052,695
Dec 9, 202595.2095.6094.9395.5793.470.53%6,039,716
Dec 8, 202595.9295.9694.8895.0792.980.82%4,546,426
Dec 5, 202593.8594.8193.7394.3092.232.65%7,104,231
Dec 4, 202592.2292.2991.5991.8789.85-1.22%5,304,141
Dec 3, 202592.3693.0292.0393.0090.961.01%4,935,966
Dec 2, 202592.4492.6791.7292.0790.051.60%5,273,393
Dec 1, 202590.4190.9990.3590.6288.63-0.28%3,567,750
Nov 28, 202590.5391.0190.5090.8788.87-0.74%2,704,937
Nov 26, 202590.7891.6690.3891.5589.541.96%4,266,987
Nov 25, 202588.8989.8087.8989.7987.82-0.56%5,330,832
Nov 24, 202588.0190.4487.9990.3088.321.21%7,611,990
Nov 21, 202588.0489.7586.9089.2287.260.78%12,129,533
Nov 20, 202592.4092.5588.4388.5386.59-2.24%10,483,119
Nov 19, 202590.2191.4789.7890.5688.57-1.12%8,606,289
Nov 18, 202591.3392.2290.7491.5989.58-1.54%11,789,566
Nov 17, 202593.7094.8492.7893.0290.98-1.18%6,954,959
Nov 14, 202592.4195.0192.1094.1392.060.06%10,710,862
Nov 13, 202596.0996.2593.6794.0792.00-1.93%11,542,989
Nov 12, 202595.9296.0395.4295.9293.810.66%7,121,913
Nov 11, 202595.3195.7594.7795.2993.20-0.40%5,259,925
Nov 10, 202594.9695.8094.5295.6793.574.22%8,460,832
Nov 7, 202591.2291.8289.8091.8089.78-1.83%15,219,416
Nov 6, 202594.3194.6692.8293.5191.46-3.22%9,740,625
Nov 5, 202594.3196.7694.2896.6294.500.90%7,539,515
Nov 4, 202596.3197.3595.6795.7693.66-4.98%9,065,497
Nov 3, 2025100.58100.7999.62100.7898.573.90%7,028,003
Oct 31, 202597.0997.1496.3397.0094.871.83%6,141,104
Oct 30, 202595.2995.8295.0295.2693.17-1.69%7,413,204
Oct 29, 202597.0997.5296.2296.9094.772.59%11,103,794
Oct 28, 202593.3994.5493.3194.4592.380.15%6,182,321
Oct 27, 202594.5994.6793.8194.3192.242.46%7,519,361
Oct 24, 202591.6992.1091.4392.0590.032.20%6,017,595
Oct 23, 202588.9990.3088.9690.0788.090.69%4,919,185
Oct 22, 202590.0090.5788.8189.4587.480.91%6,469,235
Oct 21, 202589.3289.4088.6288.6486.69-1.98%5,103,818
Oct 20, 202589.8790.5789.8690.4388.442.16%5,327,027
Oct 17, 202588.0788.6487.7288.5286.580.73%3,725,283
Oct 16, 202587.9188.5487.3787.8885.953.18%8,139,402
Oct 15, 202584.8085.1984.3985.1783.303.00%4,072,103
Oct 14, 202581.8883.3581.5982.6980.87-1.11%4,381,450
Oct 13, 202583.3883.9383.0583.6281.783.59%5,622,009
Oct 10, 202584.2584.4080.6380.7278.95-3.25%9,591,914
Oct 9, 202584.4384.4883.0583.4381.60-0.90%5,477,158
Oct 8, 202583.2084.2583.0684.1982.341.01%2,981,915
Oct 7, 202584.9184.9183.3083.3581.52-1.69%5,040,627
Oct 6, 202584.7485.0684.5884.7882.921.11%3,658,061