iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
94.31
+2.26 (2.46%)
At close: Oct 27, 2025, 4:00 PM EDT
94.74
+0.43 (0.46%)
After-hours: Oct 27, 2025, 5:20 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 94.65 | 94.65 | 93.83 | 94.32 | - | 2.47% | 6,364,456 |
| Oct 24, 2025 | 91.69 | 92.10 | 91.43 | 92.05 | 92.05 | 2.20% | 6,017,595 |
| Oct 23, 2025 | 88.99 | 90.30 | 88.96 | 90.07 | 90.07 | 0.69% | 4,919,185 |
| Oct 22, 2025 | 90.00 | 90.57 | 88.81 | 89.45 | 89.45 | 0.91% | 6,469,235 |
| Oct 21, 2025 | 89.32 | 89.40 | 88.62 | 88.64 | 88.64 | -1.98% | 5,103,818 |
| Oct 20, 2025 | 89.87 | 90.57 | 89.86 | 90.43 | 90.43 | 2.16% | 5,327,027 |
| Oct 17, 2025 | 88.07 | 88.64 | 87.72 | 88.52 | 88.52 | 0.73% | 3,725,283 |
| Oct 16, 2025 | 87.91 | 88.54 | 87.37 | 87.88 | 87.88 | 3.18% | 8,139,402 |
| Oct 15, 2025 | 84.80 | 85.19 | 84.39 | 85.17 | 85.17 | 3.00% | 4,072,103 |
| Oct 14, 2025 | 81.88 | 83.35 | 81.59 | 82.69 | 82.69 | -1.11% | 4,381,450 |
| Oct 13, 2025 | 83.38 | 83.93 | 83.05 | 83.62 | 83.62 | 3.59% | 5,622,009 |
| Oct 10, 2025 | 84.25 | 84.40 | 80.63 | 80.72 | 80.72 | -3.25% | 9,591,914 |
| Oct 9, 2025 | 84.43 | 84.48 | 83.05 | 83.43 | 83.43 | -0.90% | 5,477,158 |
| Oct 8, 2025 | 83.20 | 84.25 | 83.06 | 84.19 | 84.19 | 1.01% | 2,981,915 |
| Oct 7, 2025 | 84.91 | 84.91 | 83.30 | 83.35 | 83.35 | -1.69% | 5,040,627 |
| Oct 6, 2025 | 84.74 | 85.06 | 84.58 | 84.78 | 84.78 | 1.11% | 3,658,061 |
| Oct 3, 2025 | 83.84 | 84.26 | 83.44 | 83.85 | 83.85 | 0.38% | 4,225,092 |
| Oct 2, 2025 | 83.75 | 83.78 | 82.88 | 83.53 | 83.53 | 2.00% | 6,535,103 |
| Oct 1, 2025 | 81.17 | 81.95 | 81.17 | 81.89 | 81.89 | 2.23% | 3,909,734 |
| Sep 30, 2025 | 79.69 | 80.18 | 79.69 | 80.10 | 80.10 | -0.17% | 3,066,210 |
| Sep 29, 2025 | 80.17 | 80.46 | 80.14 | 80.24 | 80.24 | 1.74% | 3,738,641 |
| Sep 26, 2025 | 78.43 | 78.92 | 78.27 | 78.87 | 78.87 | -1.28% | 5,278,880 |
| Sep 25, 2025 | 79.91 | 80.13 | 79.55 | 79.89 | 79.89 | -0.19% | 3,374,556 |
| Sep 24, 2025 | 80.57 | 80.62 | 79.91 | 80.04 | 80.04 | -1.73% | 3,554,282 |
| Sep 23, 2025 | 81.68 | 81.93 | 81.39 | 81.45 | 81.45 | -0.13% | 4,023,022 |
| Sep 22, 2025 | 80.91 | 81.58 | 80.75 | 81.56 | 81.56 | 1.89% | 5,374,720 |
| Sep 19, 2025 | 79.78 | 80.07 | 79.72 | 80.05 | 80.05 | -0.87% | 3,940,183 |
| Sep 18, 2025 | 80.38 | 80.84 | 80.12 | 80.75 | 80.75 | 1.15% | 3,802,083 |
| Sep 17, 2025 | 79.83 | 80.68 | 79.37 | 79.83 | 79.83 | -1.07% | 6,110,237 |
| Sep 16, 2025 | 80.37 | 80.75 | 80.13 | 80.69 | 80.69 | 1.89% | 5,797,790 |
| Sep 15, 2025 | 79.00 | 79.28 | 78.93 | 79.19 | 79.19 | 0.67% | 3,824,042 |
| Sep 12, 2025 | 78.48 | 78.75 | 78.39 | 78.66 | 78.66 | 1.03% | 2,951,411 |
| Sep 11, 2025 | 77.39 | 78.47 | 77.39 | 77.86 | 77.86 | 1.58% | 6,894,517 |
| Sep 10, 2025 | 76.36 | 76.87 | 76.33 | 76.65 | 76.65 | 2.31% | 4,427,128 |
| Sep 9, 2025 | 74.86 | 75.13 | 74.73 | 74.92 | 74.92 | 0.98% | 3,469,218 |
| Sep 8, 2025 | 73.85 | 74.21 | 73.85 | 74.19 | 74.19 | 0.76% | 2,178,848 |
| Sep 5, 2025 | 73.70 | 73.91 | 73.12 | 73.63 | 73.63 | 0.77% | 3,308,814 |
| Sep 4, 2025 | 72.78 | 73.12 | 72.58 | 73.07 | 73.07 | 0.22% | 1,886,130 |
| Sep 3, 2025 | 72.92 | 73.17 | 72.73 | 72.91 | 72.91 | 1.38% | 2,197,497 |
| Sep 2, 2025 | 71.50 | 72.11 | 71.39 | 71.92 | 71.92 | -0.44% | 2,553,171 |
| Aug 29, 2025 | 72.24 | 72.33 | 71.97 | 72.24 | 72.24 | -1.90% | 3,359,025 |
| Aug 28, 2025 | 73.25 | 73.66 | 73.22 | 73.64 | 73.64 | 1.61% | 3,087,903 |
| Aug 27, 2025 | 72.00 | 72.50 | 71.88 | 72.47 | 72.47 | 0.11% | 1,869,972 |
| Aug 26, 2025 | 72.42 | 72.55 | 72.31 | 72.39 | 72.39 | -0.47% | 3,674,129 |
| Aug 25, 2025 | 73.09 | 73.18 | 72.71 | 72.73 | 72.73 | -1.06% | 3,106,018 |
| Aug 22, 2025 | 72.56 | 73.73 | 72.45 | 73.51 | 73.51 | 3.22% | 6,844,461 |
| Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 71.22 | -0.20% | 2,338,664 |
| Aug 20, 2025 | 71.40 | 71.50 | 70.93 | 71.36 | 71.36 | -0.11% | 2,444,798 |
| Aug 19, 2025 | 72.17 | 72.19 | 71.42 | 71.44 | 71.44 | -1.87% | 5,414,765 |
| Aug 18, 2025 | 72.72 | 72.85 | 72.65 | 72.80 | 72.80 | -0.80% | 2,995,161 |