iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
162.96
-10.90 (-6.27%)
At close: Jul 24, 2026, 4:00 PM EDT
162.11
-0.85 (-0.52%)
After-hours: Jul 24, 2026, 8:00 PM EDT
EWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 168.40 | 168.79 | 162.81 | 162.96 | 162.96 | -6.27% | 20,363,272 |
| Jul 23, 2026 | 171.00 | 175.08 | 169.29 | 173.86 | 173.86 | 2.01% | 18,448,414 |
| Jul 22, 2026 | 167.90 | 172.08 | 167.90 | 170.43 | 170.43 | -1.43% | 12,642,774 |
| Jul 21, 2026 | 169.77 | 174.19 | 168.90 | 172.90 | 172.90 | 6.16% | 20,882,397 |
| Jul 20, 2026 | 165.20 | 167.56 | 162.57 | 162.86 | 162.86 | 0.20% | 18,687,697 |
| Jul 17, 2026 | 156.61 | 169.00 | 154.20 | 162.54 | 162.54 | -0.50% | 37,988,363 |
| Jul 16, 2026 | 166.68 | 167.68 | 161.85 | 163.36 | 163.36 | -4.82% | 22,120,188 |
| Jul 15, 2026 | 175.76 | 176.15 | 165.75 | 171.64 | 171.64 | -3.02% | 28,169,434 |
| Jul 14, 2026 | 173.67 | 177.52 | 171.61 | 176.98 | 176.98 | 5.33% | 29,226,317 |
| Jul 13, 2026 | 170.31 | 172.20 | 167.44 | 168.02 | 168.02 | -8.45% | 33,670,518 |
| Jul 10, 2026 | 181.46 | 184.92 | 179.24 | 183.52 | 183.52 | -0.67% | 19,574,186 |
| Jul 9, 2026 | 183.65 | 185.43 | 181.90 | 184.75 | 184.75 | 1.11% | 19,823,266 |
| Jul 8, 2026 | 174.75 | 183.11 | 174.42 | 182.72 | 182.72 | 0.79% | 22,158,568 |
| Jul 7, 2026 | 181.85 | 183.92 | 177.37 | 181.29 | 181.29 | -4.51% | 22,988,873 |
| Jul 6, 2026 | 189.99 | 192.25 | 188.64 | 189.85 | 189.85 | 5.39% | 16,630,897 |
| Jul 2, 2026 | 184.66 | 188.68 | 174.45 | 180.14 | 180.14 | -2.89% | 31,714,504 |
| Jul 1, 2026 | 189.70 | 192.16 | 184.81 | 185.50 | 185.50 | -8.12% | 28,567,228 |
| Jun 30, 2026 | 197.19 | 202.90 | 196.94 | 201.90 | 201.90 | 2.23% | 16,575,573 |
| Jun 29, 2026 | 195.96 | 197.54 | 188.76 | 197.50 | 197.50 | 0.11% | 13,495,747 |
| Jun 26, 2026 | 195.21 | 202.00 | 194.09 | 197.28 | 197.28 | -3.77% | 17,108,228 |
| Jun 25, 2026 | 209.36 | 210.48 | 199.15 | 205.00 | 205.00 | 3.92% | 21,052,429 |
| Jun 24, 2026 | 199.35 | 200.00 | 191.81 | 197.26 | 197.26 | 2.63% | 21,161,552 |
| Jun 23, 2026 | 193.60 | 201.05 | 191.33 | 192.20 | 192.20 | -12.25% | 43,444,511 |
| Jun 22, 2026 | 218.28 | 220.69 | 217.10 | 219.02 | 219.02 | -0.08% | 10,772,899 |
| Jun 18, 2026 | 215.00 | 220.89 | 214.35 | 219.20 | 219.20 | 6.89% | 18,398,506 |
| Jun 17, 2026 | 210.67 | 213.28 | 204.87 | 205.08 | 205.08 | -0.40% | 16,255,332 |
| Jun 16, 2026 | 210.22 | 213.78 | 204.49 | 205.91 | 205.91 | -2.62% | 19,036,102 |
| Jun 15, 2026 | 207.86 | 211.67 | 206.57 | 211.45 | 211.45 | 7.09% | 19,500,110 |
| Jun 12, 2026 | 195.15 | 199.98 | 192.70 | 197.45 | 197.45 | -0.75% | 17,164,759 |
| Jun 11, 2026 | 185.22 | 199.31 | 184.19 | 198.94 | 198.94 | 11.48% | 29,533,874 |
| Jun 10, 2026 | 183.03 | 189.02 | 178.20 | 178.45 | 178.45 | -3.04% | 19,822,892 |
| Jun 9, 2026 | 193.30 | 193.57 | 175.05 | 184.05 | 184.05 | -0.86% | 32,951,621 |
| Jun 8, 2026 | 186.88 | 188.80 | 183.31 | 185.64 | 185.64 | 5.96% | 30,723,367 |
| Jun 5, 2026 | 189.15 | 190.78 | 175.18 | 175.19 | 175.19 | -14.11% | 49,401,235 |
| Jun 4, 2026 | 199.88 | 205.93 | 196.57 | 203.97 | 203.97 | -4.22% | 17,900,380 |
| Jun 3, 2026 | 214.14 | 214.34 | 208.60 | 212.96 | 212.96 | -0.73% | 13,981,632 |
| Jun 2, 2026 | 211.17 | 214.65 | 209.67 | 214.53 | 214.53 | -1.00% | 16,543,844 |
| Jun 1, 2026 | 211.47 | 217.76 | 209.10 | 216.70 | 216.70 | 5.28% | 19,082,154 |
| May 29, 2026 | 206.11 | 208.12 | 204.48 | 205.83 | 205.83 | -0.28% | 10,494,393 |
| May 28, 2026 | 197.70 | 208.25 | 196.28 | 206.41 | 206.41 | 4.10% | 17,578,268 |
| May 27, 2026 | 201.81 | 202.58 | 194.69 | 198.29 | 198.29 | -1.18% | 16,780,856 |
| May 26, 2026 | 194.38 | 201.50 | 194.16 | 200.65 | 200.65 | 10.23% | 21,215,889 |
| May 22, 2026 | 185.82 | 186.22 | 181.48 | 182.03 | 182.03 | -2.35% | 11,829,314 |
| May 21, 2026 | 183.05 | 187.29 | 181.81 | 186.42 | 186.42 | 3.50% | 20,544,986 |
| May 20, 2026 | 173.99 | 180.30 | 173.59 | 180.11 | 180.11 | 3.50% | 16,532,511 |
| May 19, 2026 | 168.27 | 178.32 | 167.17 | 174.02 | 174.02 | -1.18% | 17,827,442 |
| May 18, 2026 | 182.45 | 182.79 | 173.15 | 176.10 | 176.10 | -1.54% | 17,191,376 |
| May 15, 2026 | 178.96 | 181.35 | 176.70 | 178.86 | 178.86 | -6.12% | 21,737,591 |
| May 14, 2026 | 189.00 | 191.23 | 188.08 | 190.52 | 190.52 | 1.00% | 10,027,401 |
| May 13, 2026 | 187.51 | 189.33 | 183.86 | 188.63 | 188.63 | 5.68% | 18,868,353 |