iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
54.83
+0.29 (0.53%)
At close: Jan 17, 2025, 4:00 PM
55.22
+0.39 (0.71%)
Pre-market: Jan 21, 2025, 8:58 AM EST
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 54.87 | 55.18 | 54.65 | 54.83 | 54.83 | 0.53% | 3,437,753 |
| Jan 16, 2025 | 54.81 | 54.91 | 54.51 | 54.54 | 54.54 | -0.46% | 2,884,221 |
| Jan 15, 2025 | 54.55 | 54.89 | 54.52 | 54.79 | 54.79 | 1.46% | 3,538,896 |
| Jan 14, 2025 | 54.09 | 54.17 | 53.70 | 54.00 | 54.00 | 0.95% | 3,510,312 |
| Jan 13, 2025 | 53.25 | 53.52 | 53.12 | 53.49 | 53.49 | -0.06% | 2,671,790 |
| Jan 10, 2025 | 53.83 | 53.95 | 53.43 | 53.52 | 53.52 | -1.47% | 4,427,596 |
| Jan 8, 2025 | 54.52 | 54.52 | 54.09 | 54.32 | 54.32 | 1.12% | 5,101,929 |
| Jan 7, 2025 | 54.66 | 54.68 | 53.58 | 53.72 | 53.72 | -1.25% | 3,341,452 |
| Jan 6, 2025 | 54.45 | 54.77 | 54.31 | 54.40 | 54.40 | 2.95% | 4,912,556 |
| Jan 3, 2025 | 52.55 | 52.84 | 52.46 | 52.84 | 52.84 | 3.36% | 3,661,246 |
| Jan 2, 2025 | 51.43 | 51.54 | 50.88 | 51.12 | 51.12 | 0.45% | 2,568,380 |
| Dec 31, 2024 | 51.18 | 51.31 | 50.74 | 50.89 | 50.89 | -0.59% | 1,648,047 |
| Dec 30, 2024 | 51.09 | 51.43 | 50.91 | 51.19 | 51.19 | -0.52% | 2,556,813 |
| Dec 27, 2024 | 51.42 | 51.57 | 51.18 | 51.46 | 51.46 | -0.98% | 2,595,192 |
| Dec 26, 2024 | 51.88 | 52.07 | 51.76 | 51.97 | 51.97 | -1.40% | 2,213,100 |
| Dec 24, 2024 | 52.58 | 52.76 | 52.37 | 52.71 | 52.71 | -0.11% | 1,562,977 |
| Dec 23, 2024 | 52.46 | 52.81 | 52.30 | 52.77 | 52.77 | 0.82% | 2,484,932 |
| Dec 20, 2024 | 51.99 | 52.74 | 51.91 | 52.34 | 52.34 | -0.48% | 3,401,944 |
| Dec 19, 2024 | 53.00 | 53.05 | 52.51 | 52.59 | 52.59 | 0.92% | 3,221,075 |
| Dec 18, 2024 | 54.32 | 54.35 | 52.00 | 52.11 | 52.11 | -2.73% | 4,670,821 |
| Dec 17, 2024 | 53.52 | 53.66 | 53.28 | 53.57 | 53.57 | -3.62% | 3,411,298 |
| Dec 16, 2024 | 55.56 | 55.78 | 55.45 | 55.58 | 54.27 | -0.73% | 3,792,383 |
| Dec 13, 2024 | 56.16 | 56.16 | 55.75 | 55.99 | 54.67 | 0.92% | 2,642,842 |
| Dec 12, 2024 | 55.77 | 55.94 | 55.47 | 55.48 | 54.17 | -0.04% | 2,079,759 |
| Dec 11, 2024 | 55.57 | 55.59 | 55.34 | 55.50 | 54.19 | 2.91% | 5,577,998 |
| Dec 10, 2024 | 54.61 | 54.66 | 53.92 | 53.93 | 52.65 | 0.48% | 3,085,919 |
| Dec 9, 2024 | 53.74 | 54.12 | 53.60 | 53.67 | 52.40 | -2.35% | 7,313,076 |
| Dec 6, 2024 | 55.23 | 55.31 | 54.81 | 54.96 | 53.66 | -1.01% | 5,103,566 |
| Dec 5, 2024 | 55.66 | 55.75 | 55.38 | 55.52 | 54.21 | -1.23% | 3,655,209 |
| Dec 4, 2024 | 55.91 | 56.24 | 55.50 | 56.21 | 54.88 | 0.72% | 6,900,915 |
| Dec 3, 2024 | 54.58 | 56.05 | 52.68 | 55.81 | 54.49 | -1.59% | 43,627,275 |
| Dec 2, 2024 | 56.72 | 56.95 | 56.53 | 56.71 | 55.37 | -1.25% | 5,716,848 |
| Nov 29, 2024 | 56.59 | 57.50 | 56.59 | 57.43 | 56.07 | -1.22% | 4,213,501 |
| Nov 27, 2024 | 58.40 | 58.52 | 57.97 | 58.14 | 56.76 | -0.78% | 1,708,132 |
| Nov 26, 2024 | 58.79 | 58.85 | 58.52 | 58.60 | 57.21 | -0.24% | 2,757,478 |
| Nov 25, 2024 | 59.09 | 59.09 | 58.51 | 58.74 | 57.35 | 1.05% | 2,555,687 |
| Nov 22, 2024 | 57.70 | 58.18 | 57.67 | 58.13 | 56.76 | 0.21% | 2,645,791 |
| Nov 21, 2024 | 58.12 | 58.17 | 57.69 | 58.01 | 56.64 | 1.08% | 2,262,866 |
| Nov 20, 2024 | 57.48 | 57.51 | 57.03 | 57.39 | 56.03 | -0.24% | 2,468,603 |
| Nov 19, 2024 | 57.28 | 57.72 | 57.24 | 57.53 | 56.17 | -0.45% | 2,152,415 |
| Nov 18, 2024 | 57.46 | 57.82 | 57.31 | 57.79 | 56.42 | 2.83% | 3,773,127 |
| Nov 15, 2024 | 56.50 | 56.56 | 56.01 | 56.20 | 54.87 | 0.86% | 6,802,182 |
| Nov 14, 2024 | 56.32 | 56.43 | 55.69 | 55.72 | 54.40 | -0.29% | 4,176,041 |
| Nov 13, 2024 | 56.40 | 56.45 | 55.80 | 55.88 | 54.56 | -1.71% | 4,957,556 |
| Nov 12, 2024 | 57.17 | 57.30 | 56.51 | 56.85 | 55.51 | -2.60% | 4,149,444 |
| Nov 11, 2024 | 58.74 | 58.80 | 58.22 | 58.37 | 56.99 | -1.40% | 3,466,105 |
| Nov 8, 2024 | 59.80 | 59.82 | 58.91 | 59.20 | 57.80 | -2.50% | 3,419,304 |
| Nov 7, 2024 | 60.33 | 60.76 | 60.22 | 60.72 | 59.28 | 2.27% | 3,395,729 |
| Nov 6, 2024 | 59.70 | 59.71 | 58.86 | 59.37 | 57.97 | -2.86% | 5,552,969 |
| Nov 5, 2024 | 61.06 | 61.33 | 60.79 | 61.12 | 59.67 | 0.36% | 3,421,763 |
| Nov 4, 2024 | 61.06 | 61.29 | 60.77 | 60.90 | 59.46 | 1.47% | 2,459,873 |
| Nov 1, 2024 | 60.29 | 60.43 | 59.94 | 60.02 | 58.60 | 0.18% | 2,092,287 |
| Oct 31, 2024 | 60.09 | 60.22 | 59.48 | 59.91 | 58.49 | -1.46% | 2,422,107 |
| Oct 30, 2024 | 60.99 | 61.33 | 60.77 | 60.80 | 59.36 | -1.43% | 2,163,991 |
| Oct 29, 2024 | 61.44 | 61.91 | 61.30 | 61.68 | 60.22 | -0.06% | 2,323,989 |
| Oct 28, 2024 | 61.69 | 61.82 | 61.55 | 61.72 | 60.26 | 0.95% | 2,544,611 |
| Oct 25, 2024 | 61.32 | 61.40 | 60.79 | 61.14 | 59.69 | -0.16% | 2,948,239 |
| Oct 24, 2024 | 61.34 | 61.36 | 60.80 | 61.24 | 59.79 | 0.03% | 2,171,918 |
| Oct 23, 2024 | 61.32 | 61.43 | 60.80 | 61.22 | 59.77 | 0.56% | 2,021,245 |
| Oct 22, 2024 | 60.88 | 60.99 | 60.71 | 60.88 | 59.44 | -1.15% | 3,211,641 |
| Oct 21, 2024 | 61.76 | 61.90 | 61.27 | 61.59 | 60.13 | -0.77% | 2,807,844 |
| Oct 18, 2024 | 62.21 | 62.31 | 62.02 | 62.07 | 60.60 | -0.51% | 2,411,717 |
| Oct 17, 2024 | 62.51 | 62.62 | 62.28 | 62.39 | 60.91 | -0.76% | 2,348,669 |
| Oct 16, 2024 | 62.84 | 63.01 | 62.73 | 62.87 | 61.38 | 1.24% | 1,759,620 |
| Oct 15, 2024 | 63.47 | 63.47 | 62.03 | 62.10 | 60.63 | -2.31% | 4,177,773 |
| Oct 14, 2024 | 63.40 | 63.65 | 63.09 | 63.57 | 62.07 | 0.28% | 1,953,750 |
| Oct 11, 2024 | 62.98 | 63.44 | 62.91 | 63.39 | 61.89 | 0.13% | 2,807,588 |
| Oct 10, 2024 | 63.21 | 63.40 | 62.81 | 63.31 | 61.81 | -0.39% | 1,957,140 |
| Oct 9, 2024 | 63.26 | 63.81 | 63.09 | 63.56 | 62.06 | 0.27% | 1,805,597 |
| Oct 8, 2024 | 63.38 | 63.44 | 63.12 | 63.39 | 61.89 | 0.59% | 2,693,530 |
| Oct 7, 2024 | 63.32 | 63.49 | 62.88 | 63.02 | 61.53 | 0.51% | 2,579,624 |
| Oct 4, 2024 | 62.76 | 62.78 | 62.33 | 62.70 | 61.22 | - | 2,590,806 |
| Oct 3, 2024 | 62.57 | 63.07 | 62.35 | 62.70 | 61.22 | -1.10% | 3,988,219 |
| Oct 2, 2024 | 63.43 | 63.72 | 62.98 | 63.40 | 61.90 | -0.13% | 2,852,229 |
| Oct 1, 2024 | 64.58 | 64.58 | 62.91 | 63.48 | 61.98 | -0.75% | 4,364,779 |
| Sep 30, 2024 | 64.55 | 64.68 | 63.66 | 63.96 | 62.45 | -3.59% | 5,333,921 |
| Sep 27, 2024 | 66.52 | 66.75 | 66.18 | 66.34 | 64.77 | -1.10% | 4,236,373 |
| Sep 26, 2024 | 66.85 | 67.18 | 66.18 | 67.08 | 65.49 | 5.87% | 6,563,486 |
| Sep 25, 2024 | 63.97 | 64.05 | 63.33 | 63.36 | 61.86 | -2.58% | 3,429,264 |
| Sep 24, 2024 | 64.77 | 65.07 | 64.39 | 65.04 | 63.50 | 2.12% | 5,483,802 |
| Sep 23, 2024 | 63.49 | 63.85 | 63.36 | 63.69 | 62.18 | 0.58% | 1,946,414 |
| Sep 20, 2024 | 63.12 | 63.40 | 62.73 | 63.32 | 61.82 | -0.92% | 1,873,266 |
| Sep 19, 2024 | 63.55 | 64.09 | 63.09 | 63.91 | 62.40 | 1.03% | 4,225,221 |
| Sep 18, 2024 | 63.43 | 64.49 | 62.92 | 63.26 | 61.76 | 0.06% | 4,499,757 |
| Sep 17, 2024 | 63.88 | 63.88 | 63.06 | 63.22 | 61.72 | -0.47% | 2,158,784 |
| Sep 16, 2024 | 63.73 | 63.73 | 63.10 | 63.52 | 62.02 | 0.35% | 4,353,919 |
| Sep 13, 2024 | 63.13 | 63.51 | 63.12 | 63.30 | 61.80 | 1.26% | 1,999,498 |
| Sep 12, 2024 | 62.02 | 62.54 | 61.68 | 62.51 | 61.03 | 1.38% | 2,996,405 |
| Sep 11, 2024 | 60.96 | 61.72 | 59.97 | 61.66 | 60.20 | 0.62% | 2,827,465 |
| Sep 10, 2024 | 61.42 | 61.42 | 60.68 | 61.28 | 59.83 | -0.60% | 3,078,598 |
| Sep 9, 2024 | 61.51 | 61.90 | 61.31 | 61.65 | 60.19 | 1.90% | 2,233,564 |
| Sep 6, 2024 | 62.24 | 62.42 | 60.37 | 60.50 | 59.07 | -3.72% | 4,245,817 |
| Sep 5, 2024 | 63.18 | 63.33 | 62.61 | 62.84 | 61.35 | -0.66% | 2,865,761 |
| Sep 4, 2024 | 62.65 | 63.79 | 62.65 | 63.26 | 61.76 | 0.03% | 3,361,581 |
| Sep 3, 2024 | 64.68 | 64.74 | 63.15 | 63.24 | 61.74 | -3.45% | 3,237,097 |
| Aug 30, 2024 | 65.56 | 65.72 | 64.94 | 65.50 | 63.95 | 0.14% | 2,301,322 |
| Aug 29, 2024 | 65.60 | 66.07 | 65.39 | 65.41 | 63.86 | -0.15% | 3,156,253 |
| Aug 28, 2024 | 65.91 | 66.09 | 65.24 | 65.51 | 63.96 | -1.01% | 2,894,985 |
| Aug 27, 2024 | 65.77 | 66.39 | 65.70 | 66.18 | 64.61 | 0.14% | 2,328,148 |
| Aug 26, 2024 | 66.54 | 66.66 | 66.03 | 66.09 | 64.53 | -1.67% | 1,898,301 |