iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
57.39
-0.14 (-0.24%)
At close: Nov 20, 2024, 4:00 PM
57.80
+0.41 (0.71%)
Pre-market: Nov 21, 2024, 7:09 AM EST
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 57.48 | 57.51 | 57.03 | 57.39 | 57.39 | -0.24% | 2,468,603 |
| Nov 19, 2024 | 57.28 | 57.72 | 57.24 | 57.53 | 57.53 | -0.45% | 2,152,415 |
| Nov 18, 2024 | 57.46 | 57.82 | 57.31 | 57.79 | 57.79 | 2.83% | 3,773,127 |
| Nov 15, 2024 | 56.50 | 56.56 | 56.01 | 56.20 | 56.20 | 0.86% | 6,802,182 |
| Nov 14, 2024 | 56.32 | 56.43 | 55.69 | 55.72 | 55.72 | -0.29% | 4,176,041 |
| Nov 13, 2024 | 56.40 | 56.45 | 55.80 | 55.88 | 55.88 | -1.71% | 4,957,556 |
| Nov 12, 2024 | 57.17 | 57.30 | 56.51 | 56.85 | 56.85 | -2.60% | 4,149,444 |
| Nov 11, 2024 | 58.74 | 58.80 | 58.22 | 58.37 | 58.37 | -1.40% | 3,466,105 |
| Nov 8, 2024 | 59.80 | 59.82 | 58.91 | 59.20 | 59.20 | -2.50% | 3,419,304 |
| Nov 7, 2024 | 60.33 | 60.76 | 60.22 | 60.72 | 60.72 | 2.27% | 3,395,729 |
| Nov 6, 2024 | 59.70 | 59.71 | 58.86 | 59.37 | 59.37 | -2.86% | 5,552,969 |
| Nov 5, 2024 | 61.06 | 61.33 | 60.79 | 61.12 | 61.12 | 0.36% | 3,421,763 |
| Nov 4, 2024 | 61.06 | 61.29 | 60.77 | 60.90 | 60.90 | 1.47% | 2,459,873 |
| Nov 1, 2024 | 60.29 | 60.43 | 59.94 | 60.02 | 60.02 | 0.18% | 2,092,287 |
| Oct 31, 2024 | 60.09 | 60.22 | 59.48 | 59.91 | 59.91 | -1.46% | 2,422,107 |
| Oct 30, 2024 | 60.99 | 61.33 | 60.77 | 60.80 | 60.80 | -1.43% | 2,163,991 |
| Oct 29, 2024 | 61.44 | 61.91 | 61.30 | 61.68 | 61.68 | -0.06% | 2,323,989 |
| Oct 28, 2024 | 61.69 | 61.82 | 61.55 | 61.72 | 61.72 | 0.95% | 2,544,611 |
| Oct 25, 2024 | 61.32 | 61.40 | 60.79 | 61.14 | 61.14 | -0.16% | 2,948,239 |
| Oct 24, 2024 | 61.34 | 61.36 | 60.80 | 61.24 | 61.24 | 0.03% | 2,171,918 |
| Oct 23, 2024 | 61.32 | 61.43 | 60.80 | 61.22 | 61.22 | 0.56% | 2,021,245 |
| Oct 22, 2024 | 60.88 | 60.99 | 60.71 | 60.88 | 60.88 | -1.15% | 3,211,641 |
| Oct 21, 2024 | 61.76 | 61.90 | 61.27 | 61.59 | 61.59 | -0.77% | 2,807,844 |
| Oct 18, 2024 | 62.21 | 62.31 | 62.02 | 62.07 | 62.07 | -0.51% | 2,411,717 |
| Oct 17, 2024 | 62.51 | 62.62 | 62.28 | 62.39 | 62.39 | -0.76% | 2,348,669 |
| Oct 16, 2024 | 62.84 | 63.01 | 62.73 | 62.87 | 62.87 | 1.24% | 1,759,620 |
| Oct 15, 2024 | 63.47 | 63.47 | 62.03 | 62.10 | 62.10 | -2.31% | 4,177,773 |
| Oct 14, 2024 | 63.40 | 63.65 | 63.09 | 63.57 | 63.57 | 0.28% | 1,953,750 |
| Oct 11, 2024 | 62.98 | 63.44 | 62.91 | 63.39 | 63.39 | 0.13% | 2,807,588 |
| Oct 10, 2024 | 63.21 | 63.40 | 62.81 | 63.31 | 63.31 | -0.39% | 1,957,140 |
| Oct 9, 2024 | 63.26 | 63.81 | 63.09 | 63.56 | 63.56 | 0.27% | 1,805,597 |
| Oct 8, 2024 | 63.38 | 63.44 | 63.12 | 63.39 | 63.39 | 0.59% | 2,693,530 |
| Oct 7, 2024 | 63.32 | 63.49 | 62.88 | 63.02 | 63.02 | 0.51% | 2,579,624 |
| Oct 4, 2024 | 62.76 | 62.78 | 62.33 | 62.70 | 62.70 | - | 2,590,806 |
| Oct 3, 2024 | 62.57 | 63.07 | 62.35 | 62.70 | 62.70 | -1.10% | 3,988,219 |
| Oct 2, 2024 | 63.43 | 63.72 | 62.98 | 63.40 | 63.40 | -0.13% | 2,852,229 |
| Oct 1, 2024 | 64.58 | 64.58 | 62.91 | 63.48 | 63.48 | -0.75% | 4,364,779 |
| Sep 30, 2024 | 64.55 | 64.68 | 63.66 | 63.96 | 63.96 | -3.59% | 5,333,921 |
| Sep 27, 2024 | 66.52 | 66.75 | 66.18 | 66.34 | 66.34 | -1.10% | 4,236,373 |
| Sep 26, 2024 | 66.85 | 67.18 | 66.18 | 67.08 | 67.08 | 5.87% | 6,563,486 |
| Sep 25, 2024 | 63.97 | 64.05 | 63.33 | 63.36 | 63.36 | -2.58% | 3,429,264 |
| Sep 24, 2024 | 64.77 | 65.07 | 64.39 | 65.04 | 65.04 | 2.12% | 5,483,802 |
| Sep 23, 2024 | 63.49 | 63.85 | 63.36 | 63.69 | 63.69 | 0.58% | 1,946,414 |
| Sep 20, 2024 | 63.12 | 63.40 | 62.73 | 63.32 | 63.32 | -0.92% | 1,873,266 |
| Sep 19, 2024 | 63.55 | 64.09 | 63.09 | 63.91 | 63.91 | 1.03% | 4,225,221 |
| Sep 18, 2024 | 63.43 | 64.49 | 62.92 | 63.26 | 63.26 | 0.06% | 4,499,757 |
| Sep 17, 2024 | 63.88 | 63.88 | 63.06 | 63.22 | 63.22 | -0.47% | 2,158,784 |
| Sep 16, 2024 | 63.73 | 63.73 | 63.10 | 63.52 | 63.52 | 0.35% | 4,353,919 |
| Sep 13, 2024 | 63.13 | 63.51 | 63.12 | 63.30 | 63.30 | 1.26% | 1,999,498 |
| Sep 12, 2024 | 62.02 | 62.54 | 61.68 | 62.51 | 62.51 | 1.38% | 2,996,405 |
| Sep 11, 2024 | 60.96 | 61.72 | 59.97 | 61.66 | 61.66 | 0.62% | 2,827,465 |
| Sep 10, 2024 | 61.42 | 61.42 | 60.68 | 61.28 | 61.28 | -0.60% | 3,078,598 |
| Sep 9, 2024 | 61.51 | 61.90 | 61.31 | 61.65 | 61.65 | 1.90% | 2,233,564 |
| Sep 6, 2024 | 62.24 | 62.42 | 60.37 | 60.50 | 60.50 | -3.72% | 4,245,817 |
| Sep 5, 2024 | 63.18 | 63.33 | 62.61 | 62.84 | 62.84 | -0.66% | 2,865,761 |
| Sep 4, 2024 | 62.65 | 63.79 | 62.65 | 63.26 | 63.26 | 0.03% | 3,361,581 |
| Sep 3, 2024 | 64.68 | 64.74 | 63.15 | 63.24 | 63.24 | -3.45% | 3,237,097 |
| Aug 30, 2024 | 65.56 | 65.72 | 64.94 | 65.50 | 65.50 | 0.14% | 2,301,322 |
| Aug 29, 2024 | 65.60 | 66.07 | 65.39 | 65.41 | 65.41 | -0.15% | 3,156,253 |
| Aug 28, 2024 | 65.91 | 66.09 | 65.24 | 65.51 | 65.51 | -1.01% | 2,894,985 |
| Aug 27, 2024 | 65.77 | 66.39 | 65.70 | 66.18 | 66.18 | 0.14% | 2,328,148 |
| Aug 26, 2024 | 66.54 | 66.66 | 66.03 | 66.09 | 66.09 | -1.67% | 1,898,301 |
| Aug 23, 2024 | 66.23 | 67.24 | 66.07 | 67.21 | 67.21 | 3.19% | 3,794,763 |
| Aug 22, 2024 | 66.19 | 66.28 | 65.06 | 65.13 | 65.13 | -1.90% | 2,885,750 |
| Aug 21, 2024 | 66.09 | 66.72 | 66.01 | 66.39 | 66.39 | 0.11% | 2,241,347 |
| Aug 20, 2024 | 66.27 | 66.43 | 65.97 | 66.32 | 66.32 | 0.06% | 2,500,693 |
| Aug 19, 2024 | 65.46 | 66.38 | 65.46 | 66.28 | 66.28 | 1.13% | 3,028,141 |
| Aug 16, 2024 | 64.76 | 65.58 | 64.76 | 65.54 | 65.54 | 1.87% | 3,982,247 |
| Aug 15, 2024 | 64.05 | 64.78 | 64.01 | 64.34 | 64.34 | 0.99% | 3,353,084 |
| Aug 14, 2024 | 63.58 | 63.78 | 63.29 | 63.71 | 63.71 | 0.19% | 3,430,470 |
| Aug 13, 2024 | 62.60 | 63.61 | 62.58 | 63.59 | 63.59 | 2.14% | 2,489,562 |
| Aug 12, 2024 | 62.20 | 62.59 | 62.05 | 62.26 | 62.26 | 0.06% | 2,765,519 |
| Aug 9, 2024 | 61.80 | 62.36 | 61.64 | 62.22 | 62.22 | 1.22% | 3,725,749 |
| Aug 8, 2024 | 60.72 | 61.66 | 60.34 | 61.47 | 61.47 | 2.52% | 3,453,116 |
| Aug 7, 2024 | 61.79 | 61.83 | 59.94 | 59.96 | 59.96 | 0.87% | 5,604,897 |
| Aug 6, 2024 | 58.98 | 60.09 | 58.65 | 59.44 | 59.44 | -1.11% | 6,844,166 |
| Aug 5, 2024 | 58.46 | 60.59 | 58.36 | 60.11 | 60.11 | -5.41% | 8,859,647 |
| Aug 2, 2024 | 63.95 | 64.14 | 63.34 | 63.55 | 63.55 | -2.71% | 6,062,711 |
| Aug 1, 2024 | 66.24 | 66.48 | 64.97 | 65.32 | 65.32 | -1.85% | 2,516,318 |
| Jul 31, 2024 | 66.53 | 66.93 | 66.18 | 66.55 | 66.55 | 3.15% | 4,636,098 |
| Jul 30, 2024 | 65.08 | 65.14 | 64.27 | 64.52 | 64.52 | -0.81% | 1,779,044 |
| Jul 29, 2024 | 65.30 | 65.30 | 64.84 | 65.05 | 65.05 | - | 1,663,533 |
| Jul 26, 2024 | 64.94 | 65.22 | 64.79 | 65.05 | 65.05 | 1.55% | 2,576,811 |
| Jul 25, 2024 | 64.31 | 64.67 | 63.84 | 64.06 | 64.06 | -0.70% | 3,969,445 |
| Jul 24, 2024 | 65.50 | 65.52 | 64.48 | 64.51 | 64.51 | -1.50% | 2,919,388 |
| Jul 23, 2024 | 65.69 | 65.78 | 65.48 | 65.49 | 65.49 | -0.46% | 1,544,521 |
| Jul 22, 2024 | 65.79 | 65.90 | 65.44 | 65.79 | 65.79 | 0.86% | 1,560,547 |
| Jul 19, 2024 | 65.94 | 66.03 | 65.17 | 65.23 | 65.23 | -1.12% | 2,212,729 |
| Jul 18, 2024 | 66.87 | 66.95 | 65.74 | 65.97 | 65.97 | -1.65% | 2,938,528 |
| Jul 17, 2024 | 67.28 | 67.46 | 66.95 | 67.08 | 67.08 | -1.69% | 2,025,124 |
| Jul 16, 2024 | 67.95 | 68.31 | 67.75 | 68.23 | 68.23 | 0.92% | 1,716,051 |
| Jul 15, 2024 | 68.13 | 68.27 | 67.51 | 67.61 | 67.61 | -1.51% | 1,903,409 |
| Jul 12, 2024 | 68.51 | 68.97 | 68.46 | 68.65 | 68.65 | -0.29% | 4,171,731 |
| Jul 11, 2024 | 69.51 | 69.52 | 68.62 | 68.85 | 68.85 | 0.07% | 2,439,294 |
| Jul 10, 2024 | 68.39 | 68.82 | 68.35 | 68.80 | 68.80 | 0.98% | 1,994,975 |
| Jul 9, 2024 | 68.24 | 68.35 | 68.05 | 68.13 | 68.13 | -0.12% | 1,526,871 |
| Jul 8, 2024 | 68.45 | 68.61 | 68.18 | 68.21 | 68.21 | -1.09% | 2,415,216 |
| Jul 5, 2024 | 68.69 | 69.01 | 68.18 | 68.96 | 68.96 | 3.16% | 3,252,750 |
| Jul 3, 2024 | 66.40 | 66.99 | 66.33 | 66.85 | 66.85 | 1.04% | 2,113,745 |
| Jul 2, 2024 | 65.53 | 66.19 | 65.50 | 66.16 | 66.16 | 0.06% | 1,740,891 |