iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
57.20
-0.59 (-1.02%)
At close: May 8, 2025, 4:00 PM
57.15
-0.05 (-0.09%)
After-hours: May 8, 2025, 4:20 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 57.81 | 57.81 | 57.20 | 57.21 | - | -1.00% | 3,327,384 |
| May 7, 2025 | 58.04 | 58.06 | 57.52 | 57.79 | 57.79 | -1.21% | 3,568,983 |
| May 6, 2025 | 57.65 | 58.61 | 57.65 | 58.50 | 58.50 | 0.21% | 3,430,086 |
| May 5, 2025 | 58.48 | 58.66 | 58.21 | 58.38 | 58.38 | 1.16% | 3,256,233 |
| May 2, 2025 | 58.00 | 58.10 | 57.57 | 57.71 | 57.71 | 3.79% | 4,272,089 |
| May 1, 2025 | 56.26 | 56.36 | 55.58 | 55.60 | 55.60 | -1.05% | 2,933,839 |
| Apr 30, 2025 | 56.00 | 56.32 | 55.70 | 56.19 | 56.19 | 0.16% | 2,479,058 |
| Apr 29, 2025 | 55.99 | 56.21 | 55.89 | 56.10 | 56.10 | 0.81% | 1,850,030 |
| Apr 28, 2025 | 55.33 | 55.77 | 55.33 | 55.65 | 55.65 | -0.29% | 2,014,778 |
| Apr 25, 2025 | 55.48 | 55.82 | 55.25 | 55.81 | 55.81 | -0.25% | 3,422,873 |
| Apr 24, 2025 | 55.21 | 55.97 | 55.16 | 55.95 | 55.95 | 0.63% | 2,849,599 |
| Apr 23, 2025 | 55.89 | 56.24 | 55.48 | 55.60 | 55.60 | 1.44% | 3,853,644 |
| Apr 22, 2025 | 54.82 | 55.14 | 54.64 | 54.81 | 54.81 | 0.77% | 3,041,642 |
| Apr 21, 2025 | 54.90 | 54.90 | 54.04 | 54.39 | 54.39 | 0.15% | 2,644,481 |
| Apr 17, 2025 | 54.68 | 54.73 | 54.29 | 54.31 | 54.31 | 0.46% | 2,558,802 |
| Apr 16, 2025 | 54.05 | 54.53 | 53.64 | 54.06 | 54.06 | -0.59% | 2,059,746 |
| Apr 15, 2025 | 54.82 | 54.82 | 54.36 | 54.38 | 54.38 | 0.06% | 2,366,288 |
| Apr 14, 2025 | 54.21 | 54.64 | 53.99 | 54.35 | 54.35 | 0.07% | 3,473,666 |
| Apr 11, 2025 | 53.16 | 54.36 | 53.00 | 54.31 | 54.31 | 4.81% | 4,797,656 |
| Apr 10, 2025 | 52.28 | 52.42 | 50.94 | 51.82 | 51.82 | -2.74% | 5,704,051 |
| Apr 9, 2025 | 49.16 | 53.68 | 48.76 | 53.28 | 53.28 | 8.91% | 9,295,855 |
| Apr 8, 2025 | 51.22 | 51.42 | 48.49 | 48.92 | 48.92 | -3.66% | 9,307,851 |
| Apr 7, 2025 | 50.06 | 52.40 | 49.85 | 50.78 | 50.78 | -0.92% | 7,441,002 |
| Apr 4, 2025 | 52.45 | 52.62 | 51.05 | 51.25 | 51.25 | -3.56% | 6,914,085 |
| Apr 3, 2025 | 53.77 | 53.92 | 53.10 | 53.14 | 53.14 | -2.73% | 3,935,227 |
| Apr 2, 2025 | 54.32 | 54.94 | 54.28 | 54.63 | 54.63 | -0.40% | 2,237,830 |
| Apr 1, 2025 | 54.57 | 54.97 | 54.27 | 54.85 | 54.85 | 1.50% | 2,932,493 |
| Mar 31, 2025 | 53.51 | 54.13 | 53.23 | 54.04 | 54.04 | -1.37% | 4,189,412 |
| Mar 28, 2025 | 55.41 | 55.49 | 54.67 | 54.79 | 54.79 | -3.01% | 3,205,826 |
| Mar 27, 2025 | 56.41 | 56.76 | 56.38 | 56.49 | 56.49 | -0.56% | 2,370,015 |
| Mar 26, 2025 | 57.47 | 57.47 | 56.69 | 56.81 | 56.81 | -0.46% | 1,797,106 |
| Mar 25, 2025 | 57.00 | 57.17 | 56.96 | 57.07 | 57.07 | -0.42% | 2,309,727 |
| Mar 24, 2025 | 57.13 | 57.36 | 57.04 | 57.31 | 57.31 | 0.79% | 1,579,986 |
| Mar 21, 2025 | 57.17 | 57.17 | 56.73 | 56.86 | 56.86 | 0.23% | 3,722,940 |
| Mar 20, 2025 | 56.49 | 56.87 | 56.36 | 56.73 | 56.73 | -0.89% | 1,720,063 |
| Mar 19, 2025 | 57.13 | 57.49 | 56.73 | 57.24 | 57.24 | 0.47% | 2,752,210 |
| Mar 18, 2025 | 56.89 | 57.10 | 56.65 | 56.97 | 56.97 | -1.54% | 2,871,133 |
| Mar 17, 2025 | 57.11 | 57.93 | 57.11 | 57.86 | 57.86 | 3.06% | 3,471,439 |
| Mar 14, 2025 | 55.77 | 56.17 | 55.66 | 56.14 | 56.14 | 1.67% | 2,073,613 |
| Mar 13, 2025 | 55.25 | 55.57 | 55.13 | 55.22 | 55.22 | -1.30% | 4,062,120 |
| Mar 12, 2025 | 55.99 | 56.06 | 55.56 | 55.95 | 55.95 | 2.30% | 4,983,013 |
| Mar 11, 2025 | 54.60 | 54.98 | 54.20 | 54.69 | 54.69 | 1.11% | 3,706,228 |
| Mar 10, 2025 | 55.00 | 55.04 | 53.74 | 54.09 | 54.09 | -2.86% | 3,807,337 |
| Mar 7, 2025 | 55.41 | 55.73 | 54.96 | 55.68 | 55.68 | 1.35% | 3,166,636 |
| Mar 6, 2025 | 55.40 | 55.71 | 54.92 | 54.94 | 54.94 | -1.98% | 4,849,665 |
| Mar 5, 2025 | 55.35 | 56.13 | 55.28 | 56.05 | 56.05 | 2.71% | 3,346,587 |
| Mar 4, 2025 | 54.22 | 55.16 | 53.78 | 54.57 | 54.57 | 0.46% | 3,621,938 |
| Mar 3, 2025 | 55.45 | 55.62 | 54.08 | 54.32 | 54.32 | -0.64% | 4,534,053 |
| Feb 28, 2025 | 54.40 | 54.70 | 54.09 | 54.67 | 54.67 | -2.29% | 5,138,677 |
| Feb 27, 2025 | 57.12 | 57.12 | 55.94 | 55.95 | 55.95 | -3.22% | 4,575,975 |