iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
54.79
-1.70 (-3.01%)
At close: Mar 28, 2025, 4:00 PM
54.84
+0.05 (0.09%)
After-hours: Mar 28, 2025, 6:27 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.41 | 55.49 | 54.86 | 54.97 | - | -2.69% | 1,329,155 |
| 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 |
| Feb 26, 2025 | 57.84 | 58.34 | 57.67 | 57.81 | 57.81 | 0.45% | 2,171,724 |
| Feb 25, 2025 | 57.71 | 57.72 | 57.22 | 57.55 | 57.55 | 0.14% | 2,125,126 |
| Feb 24, 2025 | 58.11 | 58.11 | 57.44 | 57.47 | 57.47 | -0.21% | 3,627,951 |
| Feb 21, 2025 | 58.43 | 58.45 | 57.47 | 57.59 | 57.59 | -1.49% | 3,109,849 |
| Feb 20, 2025 | 58.27 | 58.54 | 58.17 | 58.46 | 58.46 | 0.31% | 1,825,049 |
| Feb 19, 2025 | 58.15 | 58.39 | 58.07 | 58.28 | 58.28 | 1.46% | 2,271,883 |
| Feb 18, 2025 | 57.20 | 57.63 | 57.14 | 57.44 | 57.44 | 1.34% | 4,156,804 |
| Feb 14, 2025 | 56.70 | 56.89 | 56.53 | 56.68 | 56.68 | 0.59% | 2,635,756 |
| Feb 13, 2025 | 55.45 | 56.43 | 55.40 | 56.35 | 56.35 | 2.16% | 3,844,410 |
| Feb 12, 2025 | 54.55 | 55.33 | 54.50 | 55.16 | 55.16 | 0.16% | 4,528,556 |
| Feb 11, 2025 | 54.93 | 55.26 | 54.87 | 55.07 | 55.07 | -0.13% | 3,242,767 |
| Feb 10, 2025 | 54.91 | 55.15 | 54.86 | 55.14 | 55.14 | 1.85% | 2,080,804 |
| Feb 7, 2025 | 54.97 | 55.10 | 54.01 | 54.14 | 54.14 | -1.96% | 3,677,890 |
| Feb 6, 2025 | 55.10 | 55.25 | 55.04 | 55.22 | 55.22 | 0.47% | 2,376,622 |
| Feb 5, 2025 | 54.72 | 55.11 | 54.70 | 54.96 | 54.96 | 1.12% | 2,384,022 |
| Feb 4, 2025 | 53.99 | 54.53 | 53.98 | 54.35 | 54.35 | 1.82% | 2,551,562 |
| Feb 3, 2025 | 52.76 | 53.57 | 52.67 | 53.38 | 53.38 | -1.09% | 4,539,710 |
| Jan 31, 2025 | 54.72 | 54.96 | 53.97 | 53.97 | 53.97 | -2.35% | 5,369,053 |
| Jan 30, 2025 | 54.91 | 55.52 | 54.83 | 55.27 | 55.27 | 1.56% | 3,698,255 |
| Jan 29, 2025 | 54.60 | 54.85 | 54.22 | 54.42 | 54.42 | 0.22% | 2,844,305 |
| Jan 28, 2025 | 54.47 | 54.54 | 54.04 | 54.30 | 54.30 | -0.46% | 3,133,866 |
| Jan 27, 2025 | 54.70 | 55.01 | 54.17 | 54.55 | 54.55 | -2.42% | 6,111,726 |
| Jan 24, 2025 | 55.92 | 56.17 | 55.81 | 55.90 | 55.90 | 0.41% | 2,037,703 |
| Jan 23, 2025 | 55.54 | 55.79 | 55.34 | 55.67 | 55.67 | -0.78% | 2,012,351 |
| Jan 22, 2025 | 56.28 | 56.33 | 56.02 | 56.11 | 56.11 | 0.77% | 3,612,195 |
| Jan 21, 2025 | 55.34 | 55.78 | 55.17 | 55.68 | 55.68 | 1.55% | 4,194,780 |
| 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 |