Skip to main content
logo
iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
182.03
-4.39 (-2.35%)
At close: May 22, 2026, 4:00 PM EDT
181.62
-0.41 (-0.23%)
After-hours: May 22, 2026, 8:00 PM EDT

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026185.82186.22181.48182.03182.03-2.35%11,754,228
May 21, 2026183.05187.29181.81186.42186.423.50%20,319,779
May 20, 2026173.99180.30173.59180.11180.113.50%16,041,293
May 19, 2026168.27178.32167.17174.02174.02-1.18%17,675,109
May 18, 2026182.45182.79173.15176.10176.10-1.54%17,077,020
May 15, 2026178.96181.35176.70178.86178.86-6.12%21,737,591
May 14, 2026189.00191.23188.08190.52190.521.00%10,027,401
May 13, 2026187.51189.33183.86188.63188.635.68%18,868,353
May 12, 2026181.99185.31173.60178.50178.50-7.44%39,313,493
May 11, 2026190.87194.58189.99192.85192.851.39%17,208,340
May 8, 2026183.73190.41183.43190.20190.207.61%21,526,150
May 7, 2026181.30181.89176.14176.75176.75-2.87%17,754,678
May 6, 2026180.52182.21176.86181.98181.984.91%21,163,392
May 5, 2026168.34175.29168.26173.47173.476.04%21,110,444
May 4, 2026165.23167.83162.24163.59163.590.98%14,601,647
May 1, 2026159.91164.18159.66162.00162.000.77%9,840,023
Apr 30, 2026157.85161.55155.39160.76160.764.42%16,803,342
Apr 29, 2026156.25156.63152.86153.96153.96-0.27%12,415,887
Apr 28, 2026153.93155.73152.41154.37154.37-1.51%11,492,776
Apr 27, 2026157.02158.10155.81156.73156.731.40%11,361,174
Apr 24, 2026153.36155.58152.41154.57154.572.64%14,966,780
Apr 23, 2026153.29154.86148.06150.59150.59-3.34%18,088,547
Apr 22, 2026151.96155.98151.45155.80155.806.14%17,034,444
Apr 21, 2026152.20152.65146.40146.79146.79-2.20%12,940,184
Apr 20, 2026150.26151.00148.77150.09150.09-1.47%11,825,195
Apr 17, 2026151.15154.99150.09152.33152.333.30%20,083,636
Apr 16, 2026146.73148.53145.40147.47147.471.76%10,132,996
Apr 15, 2026144.67145.30143.11144.92144.92-1.20%16,187,527
Apr 14, 2026142.37147.39142.12146.68146.683.86%17,301,289
Apr 13, 2026136.10141.84135.97141.23141.231.80%13,632,281
Apr 10, 2026138.33139.48137.50138.73138.73-0.40%11,230,768
Apr 9, 2026136.20140.20134.95139.29139.29-0.56%19,370,222
Apr 8, 2026140.28140.96136.04140.07140.0710.13%31,700,437
Apr 7, 2026126.45127.68122.51127.19127.190.99%14,720,338
Apr 6, 2026125.85126.77124.31125.94125.942.50%10,830,115
Apr 2, 2026117.52124.91116.89122.87122.87-2.65%17,840,267
Apr 1, 2026125.68128.65124.57126.22126.222.61%27,872,238
Mar 31, 2026115.15123.35114.92123.01123.015.65%40,381,765
Mar 30, 2026121.26121.43115.07116.43116.43-3.76%24,644,384
Mar 27, 2026121.74123.15119.76120.98120.980.83%16,113,144
Mar 26, 2026124.59125.28119.28119.99119.99-6.07%26,420,476
Mar 25, 2026129.55130.59127.03127.74127.74-0.78%25,453,228
Mar 24, 2026127.31130.85127.25128.75128.75-3.78%24,789,192
Mar 23, 2026131.71134.70129.58133.81133.816.38%32,748,819
Mar 20, 2026132.57132.92125.49125.78125.78-6.71%32,030,708
Mar 19, 2026128.42135.54126.72134.82134.822.23%21,186,410
Mar 18, 2026133.99135.35131.78131.88131.88-1.90%19,764,494
Mar 17, 2026134.76135.99133.17134.43134.431.00%15,549,861
Mar 16, 2026130.87133.94130.80133.10133.107.21%24,762,801
Mar 13, 2026127.75129.39123.51124.15124.150.53%23,355,483