iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
59.91
-0.89 (-1.46%)
Oct 31, 2024, 4:00 PM EDT - Market closed

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202460.0960.2259.4859.9159.91-1.46%2,422,090
Oct 30, 202460.9961.3360.7760.8060.80-1.43%2,163,991
Oct 29, 202461.4461.9161.3061.6861.68-0.06%2,323,989
Oct 28, 202461.6961.8261.5561.7261.720.95%2,544,611
Oct 25, 202461.3261.4060.7961.1461.14-0.16%2,948,239
Oct 24, 202461.3461.3660.8061.2461.240.03%2,171,918
Oct 23, 202461.3261.4360.8061.2261.220.56%2,021,245
Oct 22, 202460.8860.9960.7160.8860.88-1.15%3,211,641
Oct 21, 202461.7661.9061.2761.5961.59-0.77%2,807,844
Oct 18, 202462.2162.3162.0262.0762.07-0.51%2,411,717
Oct 17, 202462.5162.6262.2862.3962.39-0.76%2,348,700
Oct 16, 202462.8463.0162.7362.8762.871.24%1,759,620
Oct 15, 202463.4763.4762.0362.1062.10-2.31%4,177,773
Oct 14, 202463.4063.6563.0963.5763.570.28%1,953,750
Oct 11, 202462.9863.4462.9163.3963.390.13%2,807,600
Oct 10, 202463.2163.4062.8163.3163.31-0.39%1,957,140
Oct 9, 202463.2663.8163.0963.5663.560.27%1,805,600
Oct 8, 202463.3863.4463.1263.3963.390.59%2,693,530
Oct 7, 202463.3263.4962.8863.0263.020.51%2,579,624
Oct 4, 202462.7662.7862.3362.7062.70-2,590,806
Oct 3, 202462.5763.0762.3562.7062.70-1.10%3,988,219
Oct 2, 202463.4363.7262.9863.4063.40-0.13%2,852,229
Oct 1, 202464.5864.5862.9163.4863.48-0.75%4,364,800
Sep 30, 202464.5564.6863.6663.9663.96-3.59%5,333,921
Sep 27, 202466.5266.7566.1866.3466.34-1.10%4,236,373
Sep 26, 202466.8567.1866.1867.0867.085.87%6,563,486
Sep 25, 202463.9764.0563.3363.3663.36-2.58%3,429,300
Sep 24, 202464.7765.0764.3965.0465.042.12%5,483,802
Sep 23, 202463.4963.8563.3663.6963.690.58%1,946,414
Sep 20, 202463.1263.4062.7363.3263.32-0.92%1,873,300
Sep 19, 202463.5564.0963.0963.9163.911.03%4,225,221
Sep 18, 202463.4364.4962.9263.2663.260.06%4,499,800
Sep 17, 202463.8863.8863.0663.2263.22-0.47%2,158,800
Sep 16, 202463.7363.7363.1063.5263.520.35%4,353,919
Sep 13, 202463.1363.5163.1263.3063.301.26%1,999,500
Sep 12, 202462.0262.5461.6862.5162.511.38%2,996,405
Sep 11, 202460.9661.7259.9761.6661.660.62%2,827,465
Sep 10, 202461.4261.4260.6861.2861.28-0.60%3,078,600
Sep 9, 202461.5161.9061.3161.6561.651.90%2,233,564
Sep 6, 202462.2462.4260.3760.5060.50-3.72%4,245,817
Sep 5, 202463.1863.3362.6162.8462.84-0.66%2,865,800
Sep 4, 202462.6563.7962.6563.2663.260.03%3,361,600
Sep 3, 202464.6864.7463.1563.2463.24-3.45%3,237,100
Aug 30, 202465.5665.7264.9465.5065.500.14%2,301,322
Aug 29, 202465.6066.0765.3965.4165.41-0.15%3,156,300
Aug 28, 202465.9166.0965.2465.5165.51-1.01%2,895,000
Aug 27, 202465.7766.3965.7066.1866.180.14%2,328,148
Aug 26, 202466.5466.6666.0366.0966.09-1.67%1,898,301
Aug 23, 202466.2367.2466.0767.2167.213.19%3,794,800
Aug 22, 202466.1966.2865.0665.1365.13-1.90%2,885,750
Aug 21, 202466.0966.7266.0166.3966.390.11%2,241,347
Aug 20, 202466.2766.4365.9766.3266.320.06%2,500,700
Aug 19, 202465.4666.3865.4666.2866.281.13%3,028,141
Aug 16, 202464.7665.5864.7665.5465.541.87%3,982,247
Aug 15, 202464.0564.7864.0164.3464.340.99%3,353,100
Aug 14, 202463.5863.7863.2963.7163.710.19%3,430,500
Aug 13, 202462.6063.6162.5863.5963.592.14%2,489,562
Aug 12, 202462.2062.5962.0562.2662.260.06%2,765,519
Aug 9, 202461.8062.3661.6462.2262.221.22%3,725,749
Aug 8, 202460.7261.6660.3461.4761.472.52%3,453,116
Aug 7, 202461.7961.8359.9459.9659.960.87%5,604,900
Aug 6, 202458.9860.0958.6559.4459.44-1.11%6,844,200
Aug 5, 202458.4660.5958.3660.1160.11-5.41%8,859,647
Aug 2, 202463.9564.1463.3463.5563.55-2.71%6,062,711
Aug 1, 202466.2466.4864.9765.3265.32-1.85%2,516,318
Jul 31, 202466.5366.9366.1866.5566.553.15%4,636,100
Jul 30, 202465.0865.1464.2764.5264.52-0.81%1,779,044
Jul 29, 202465.3065.3064.8465.0565.05-1,663,533
Jul 26, 202464.9465.2264.7965.0565.051.55%2,576,811
Jul 25, 202464.3164.6763.8464.0664.06-0.70%3,969,445
Jul 24, 202465.5065.5264.4864.5164.51-1.50%2,919,400
Jul 23, 202465.6965.7865.4865.4965.49-0.46%1,544,521
Jul 22, 202465.7965.9065.4465.7965.790.86%1,560,547
Jul 19, 202465.9466.0365.1765.2365.23-1.12%2,212,729
Jul 18, 202466.8766.9465.7465.9765.97-1.65%2,938,528
Jul 17, 202467.2867.4666.9567.0867.08-1.69%2,025,124
Jul 16, 202467.9568.3167.7568.2368.230.92%1,716,051
Jul 15, 202468.1368.2767.5167.6167.61-1.51%1,903,409
Jul 12, 202468.5168.9768.4668.6568.65-0.29%4,171,731
Jul 11, 202469.5169.5268.6268.8568.850.07%2,439,294
Jul 10, 202468.3968.8268.3568.8068.800.98%1,994,975
Jul 9, 202468.2468.3568.0568.1368.13-0.12%1,526,871
Jul 8, 202468.4568.6168.1868.2168.21-1.09%2,415,216
Jul 5, 202468.6969.0168.1868.9668.963.16%3,252,750
Jul 3, 202466.4066.9966.3366.8566.851.04%2,113,745
Jul 2, 202465.5366.1965.5066.1666.160.06%1,740,891
Jul 1, 202466.4366.5165.9766.1266.120.05%1,605,312
Jun 28, 202466.4066.5865.8766.0966.090.46%1,445,235
Jun 27, 202465.8666.0765.6965.7965.790.84%1,673,558
Jun 26, 202465.1565.4665.1365.2465.240.32%1,583,097
Jun 25, 202465.0965.1264.8065.0365.030.08%1,878,295
Jun 24, 202465.0265.5264.9464.9864.98-0.21%1,174,129
Jun 21, 202465.2865.3765.0365.1265.12-0.37%1,908,718
Jun 20, 202465.7465.8665.1065.3665.36-0.41%2,922,541
Jun 18, 202465.1465.7565.0665.6365.630.91%2,139,685
Jun 17, 202464.5465.2864.4365.0465.040.81%2,394,724
Jun 14, 202464.2564.5764.0764.5264.52-0.49%2,411,801
Jun 13, 202465.2165.3364.4264.8464.84-0.81%1,782,949
Jun 12, 202465.5665.8765.1565.3765.372.49%2,870,551
Jun 11, 202463.6863.8663.3863.7863.78-0.62%2,631,724