Skip to main content
logo
iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
146.68
+5.45 (3.86%)
At close: Apr 14, 2026, 4:00 PM EDT
144.16
-2.52 (-1.72%)
Pre-market: Apr 15, 2026, 6:09 AM EDT

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026142.37147.39142.12146.68146.683.86%16,963,834
Apr 13, 2026136.10141.84135.97141.23141.231.80%12,870,263
Apr 10, 2026138.33139.48137.50138.73138.73-0.40%11,145,603
Apr 9, 2026136.20140.20134.95139.29139.29-0.56%19,244,369
Apr 8, 2026140.28140.96136.04140.07140.0710.13%31,221,036
Apr 7, 2026126.45127.68122.51127.19127.190.99%13,626,445
Apr 6, 2026125.85126.77124.31125.94125.942.50%10,621,021
Apr 2, 2026117.52124.91116.89122.87122.87-2.65%17,451,554
Apr 1, 2026125.68128.65124.57126.22126.222.61%26,711,158
Mar 31, 2026115.15123.35114.92123.01123.015.65%40,197,994
Mar 30, 2026121.26121.43115.07116.43116.43-3.76%24,529,017
Mar 27, 2026121.74123.15119.76120.98120.980.83%16,056,582
Mar 26, 2026124.59125.28119.28119.99119.99-6.07%26,224,510
Mar 25, 2026129.55130.59127.03127.74127.74-0.78%25,372,934
Mar 24, 2026127.31130.85127.25128.75128.75-3.78%24,188,336
Mar 23, 2026131.71134.70129.58133.81133.816.38%32,617,122
Mar 20, 2026132.57132.92125.49125.78125.78-6.71%31,874,071
Mar 19, 2026128.42135.54126.72134.82134.822.23%21,065,684
Mar 18, 2026133.99135.35131.78131.88131.88-1.90%19,155,455
Mar 17, 2026134.76135.99133.17134.43134.431.00%15,357,138
Mar 16, 2026130.87133.94130.80133.10133.107.21%24,567,044
Mar 13, 2026127.75129.39123.51124.15124.150.53%23,255,520
Mar 12, 2026128.70128.82123.18123.50123.50-7.04%32,256,351
Mar 11, 2026131.22133.99130.34132.85132.851.96%24,985,108
Mar 10, 2026132.30137.69130.04130.30130.30-2.68%34,589,585
Mar 9, 2026123.70134.07122.10133.89133.895.65%45,596,548
Mar 6, 2026122.82128.44121.55126.73126.730.79%42,917,668
Mar 5, 2026129.57132.37122.72125.74125.74-6.42%59,996,187
Mar 4, 2026129.30140.67128.63134.37134.371.53%64,235,549
Mar 3, 2026130.04135.27125.54132.34132.34-10.30%64,986,717
Mar 2, 2026144.12149.37143.63147.54147.54-2.53%33,759,300
Feb 27, 2026148.17151.55147.97151.37151.370.64%16,964,803
Feb 26, 2026153.31154.22146.58150.41150.411.02%41,726,921
Feb 25, 2026149.05149.74148.18148.89148.893.00%16,047,061
Feb 24, 2026143.65145.62142.78144.55144.553.77%19,968,763
Feb 23, 2026140.62141.38138.96139.30139.30-1.82%15,105,424
Feb 20, 2026137.70141.98137.44141.88141.884.93%19,068,586
Feb 19, 2026134.18135.36133.43135.21135.211.72%13,081,876
Feb 18, 2026131.38134.14130.61132.93132.931.72%11,931,408
Feb 17, 2026132.32132.99129.65130.68130.68-2.46%16,415,584
Feb 13, 2026131.69134.32128.33133.97133.972.42%16,480,268
Feb 12, 2026133.33134.30129.61130.80130.800.15%16,513,084
Feb 11, 2026127.68130.73126.33130.60130.604.94%12,760,562
Feb 10, 2026125.46125.56123.81124.45124.45-1.27%7,781,445
Feb 9, 2026123.98126.41123.50126.05126.051.07%10,368,683
Feb 6, 2026121.35124.87121.35124.71124.713.74%11,955,029
Feb 5, 2026118.90121.70118.12120.21120.21-0.04%15,983,384
Feb 4, 2026126.46126.64119.38120.26120.26-3.27%21,381,727
Feb 3, 2026126.11126.15122.57124.32124.322.80%12,638,698
Feb 2, 2026118.76121.42118.61120.93120.93-1.21%14,675,464