Skip to main content
iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
154.37
-2.36 (-1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
157.06
+2.69 (1.74%)
Pre-market: Apr 29, 2026, 4:51 AM EDT

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.93155.73152.41154.37154.37-1.51%11,398,685
Apr 27, 2026157.02158.10155.81156.73156.731.40%11,298,575
Apr 24, 2026153.36155.58152.41154.57154.572.64%14,804,239
Apr 23, 2026153.29154.86148.06150.59150.59-3.34%17,929,176
Apr 22, 2026151.96155.98151.45155.80155.806.14%16,814,586
Apr 21, 2026152.20152.65146.40146.79146.79-2.20%12,750,983
Apr 20, 2026150.26151.00148.77150.09150.09-1.47%11,776,466
Apr 17, 2026151.15154.99150.09152.33152.333.30%19,965,356
Apr 16, 2026146.73148.53145.40147.47147.471.76%10,065,198
Apr 15, 2026144.67145.30143.11144.92144.92-1.20%16,025,131
Apr 14, 2026142.37147.39142.12146.68146.683.86%16,963,834
Apr 13, 2026136.10141.84135.97141.23141.231.80%12,870,263
Apr 10, 2026138.33139.48137.50138.73138.73-0.40%11,145,603
Apr 9, 2026136.20140.20134.95139.29139.29-0.56%19,244,369
Apr 8, 2026140.28140.96136.04140.07140.0710.13%31,221,036
Apr 7, 2026126.45127.68122.51127.19127.190.99%13,626,445
Apr 6, 2026125.85126.77124.31125.94125.942.50%10,621,021
Apr 2, 2026117.52124.91116.89122.87122.87-2.65%17,451,554
Apr 1, 2026125.68128.65124.57126.22126.222.61%26,711,158
Mar 31, 2026115.15123.35114.92123.01123.015.65%40,197,994
Mar 30, 2026121.26121.43115.07116.43116.43-3.76%24,529,017
Mar 27, 2026121.74123.15119.76120.98120.980.83%16,056,582
Mar 26, 2026124.59125.28119.28119.99119.99-6.07%26,224,510
Mar 25, 2026129.55130.59127.03127.74127.74-0.78%25,372,934
Mar 24, 2026127.31130.85127.25128.75128.75-3.78%24,188,336
Mar 23, 2026131.71134.70129.58133.81133.816.38%32,617,122
Mar 20, 2026132.57132.92125.49125.78125.78-6.71%31,874,071
Mar 19, 2026128.42135.54126.72134.82134.822.23%21,065,684
Mar 18, 2026133.99135.35131.78131.88131.88-1.90%19,155,455
Mar 17, 2026134.76135.99133.17134.43134.431.00%15,357,138
Mar 16, 2026130.87133.94130.80133.10133.107.21%24,567,044
Mar 13, 2026127.75129.39123.51124.15124.150.53%23,255,520
Mar 12, 2026128.70128.82123.18123.50123.50-7.04%32,256,351
Mar 11, 2026131.22133.99130.34132.85132.851.96%24,985,108
Mar 10, 2026132.30137.69130.04130.30130.30-2.68%34,589,585
Mar 9, 2026123.70134.07122.10133.89133.895.65%45,596,548
Mar 6, 2026122.82128.44121.55126.73126.730.79%42,917,668
Mar 5, 2026129.57132.37122.72125.74125.74-6.42%59,996,187
Mar 4, 2026129.30140.67128.63134.37134.371.53%64,235,549
Mar 3, 2026130.04135.27125.54132.34132.34-10.30%64,986,717
Mar 2, 2026144.12149.37143.63147.54147.54-2.53%33,759,300
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