iShares MSCI South Korea ETF (EWY)

EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	114.00	116.26	113.82	115.66	115.66	4.23%	10,470,234
Jan 20, 2026	110.47	112.40	110.36	110.97	110.97	-1.11%	7,949,493
Jan 16, 2026	111.78	112.26	110.84	112.22	112.22	1.05%	7,799,623
Jan 15, 2026	111.61	112.00	110.95	111.05	111.05	1.29%	9,774,646
Jan 14, 2026	109.05	109.66	108.57	109.64	109.64	1.95%	7,382,508
Jan 13, 2026	108.90	108.91	107.38	107.54	107.54	-1.28%	7,854,353
Jan 12, 2026	107.51	108.98	107.49	108.93	108.93	0.04%	8,039,501
Jan 9, 2026	107.86	109.01	107.59	108.89	108.89	2.16%	6,405,050
Jan 8, 2026	107.83	107.94	105.93	106.59	106.59	-0.41%	7,829,855
Jan 7, 2026	107.37	107.64	106.82	107.03	107.03	-0.54%	8,298,746
Jan 6, 2026	105.58	107.65	105.51	107.61	107.61	2.65%	9,264,557
Jan 5, 2026	104.98	105.25	104.02	104.83	104.83	2.55%	9,409,431
Jan 2, 2026	101.00	102.34	100.85	102.22	102.22	5.14%	8,756,949
Dec 31, 2025	98.39	98.58	97.22	97.22	97.22	-1.42%	4,419,360
Dec 30, 2025	98.18	98.91	98.15	98.62	98.62	-0.10%	4,126,551
Dec 29, 2025	97.95	98.79	97.70	98.72	98.72	3.01%	7,505,384
Dec 26, 2025	95.23	96.01	95.05	95.84	95.84	1.31%	5,288,273
Dec 24, 2025	94.08	94.65	94.00	94.60	94.60	2.05%	3,433,731
Dec 23, 2025	91.79	92.73	91.71	92.70	92.70	1.04%	3,808,916
Dec 22, 2025	91.78	91.95	91.46	91.75	91.75	0.45%	3,498,330
Dec 19, 2025	90.26	91.42	90.14	91.34	91.34	1.41%	5,059,944
Dec 18, 2025	90.60	91.12	90.07	90.07	90.07	1.68%	6,505,182
Dec 17, 2025	90.56	90.71	88.40	88.58	88.58	-1.05%	6,435,051
Dec 16, 2025	89.35	89.93	88.98	89.52	89.52	-3.46%	7,742,034
Dec 15, 2025	94.20	94.26	92.70	92.73	90.69	0.06%	5,976,419
Dec 12, 2025	94.61	94.75	92.51	92.67	90.63	-2.41%	10,846,755
Dec 11, 2025	95.03	95.13	94.24	94.96	92.87	-1.85%	8,052,833
Dec 10, 2025	95.15	96.82	94.99	96.75	94.62	1.23%	6,052,695
Dec 9, 2025	95.20	95.60	94.93	95.57	93.47	0.53%	6,039,716
Dec 8, 2025	95.92	95.96	94.88	95.07	92.98	0.82%	4,546,426
Dec 5, 2025	93.85	94.81	93.73	94.30	92.23	2.65%	7,104,231
Dec 4, 2025	92.22	92.29	91.59	91.87	89.85	-1.22%	5,304,141
Dec 3, 2025	92.36	93.02	92.03	93.00	90.96	1.01%	4,935,966
Dec 2, 2025	92.44	92.67	91.72	92.07	90.05	1.60%	5,273,393
Dec 1, 2025	90.41	90.99	90.35	90.62	88.63	-0.28%	3,567,750
Nov 28, 2025	90.53	91.01	90.50	90.87	88.87	-0.74%	2,704,937
Nov 26, 2025	90.78	91.66	90.38	91.55	89.54	1.96%	4,266,987
Nov 25, 2025	88.89	89.80	87.89	89.79	87.82	-0.56%	5,330,832
Nov 24, 2025	88.01	90.44	87.99	90.30	88.32	1.21%	7,611,990
Nov 21, 2025	88.04	89.75	86.90	89.22	87.26	0.78%	12,129,533
Nov 20, 2025	92.40	92.55	88.43	88.53	86.59	-2.24%	10,483,119
Nov 19, 2025	90.21	91.47	89.78	90.56	88.57	-1.12%	8,606,289
Nov 18, 2025	91.33	92.22	90.74	91.59	89.58	-1.54%	11,789,566
Nov 17, 2025	93.70	94.84	92.78	93.02	90.98	-1.18%	6,954,959
Nov 14, 2025	92.41	95.01	92.10	94.13	92.06	0.06%	10,710,862
Nov 13, 2025	96.09	96.25	93.67	94.07	92.00	-1.93%	11,542,989
Nov 12, 2025	95.92	96.03	95.42	95.92	93.81	0.66%	7,121,913
Nov 11, 2025	95.31	95.75	94.77	95.29	93.20	-0.40%	5,259,925
Nov 10, 2025	94.96	95.80	94.52	95.67	93.57	4.22%	8,460,832
Nov 7, 2025	91.22	91.82	89.80	91.80	89.78	-1.83%	15,219,416

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.