iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
156.22
-3.61 (-2.26%)
At close: Oct 15, 2026, 4:00 PM EDT
155.29
-0.93 (-0.60%)
Pre-market: Oct 16, 2026, 5:07 AM EDT
EWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 150.26 | 156.46 | 149.71 | 156.22 | 156.22 | -2.26% | 33,083,522 |
| Oct 14, 2026 | 161.91 | 163.53 | 159.72 | 159.83 | 159.83 | -4.04% | 17,780,236 |
| Oct 13, 2026 | 163.18 | 166.82 | 163.08 | 166.56 | 166.56 | -2.09% | 22,231,069 |
| Oct 12, 2026 | 172.93 | 172.93 | 169.83 | 170.11 | 170.11 | -4.02% | 14,309,267 |
| Oct 9, 2026 | 178.21 | 178.45 | 176.50 | 177.24 | 177.24 | 0.54% | 6,498,582 |
| Oct 8, 2026 | 179.35 | 179.97 | 174.21 | 176.29 | 176.29 | -4.03% | 19,026,865 |
| Oct 7, 2026 | 182.35 | 184.69 | 180.53 | 183.69 | 183.69 | -1.45% | 12,144,301 |
| Oct 6, 2026 | 190.21 | 190.39 | 186.34 | 186.40 | 186.40 | -2.64% | 9,818,945 |
| Oct 5, 2026 | 191.35 | 192.49 | 190.43 | 191.46 | 191.46 | -0.22% | 8,233,645 |
| Oct 2, 2026 | 191.13 | 192.87 | 189.82 | 191.88 | 191.88 | 3.10% | 15,801,427 |
| Oct 1, 2026 | 184.29 | 186.68 | 181.88 | 186.11 | 186.11 | 1.82% | 11,966,831 |
| Sep 30, 2026 | 185.24 | 185.67 | 181.76 | 182.78 | 182.78 | -2.31% | 16,024,785 |
| Sep 29, 2026 | 186.56 | 187.27 | 184.82 | 187.10 | 187.10 | 1.92% | 8,612,047 |
| Sep 28, 2026 | 184.62 | 185.13 | 180.39 | 183.58 | 183.58 | -1.92% | 11,024,619 |
| Sep 25, 2026 | 186.13 | 187.64 | 184.18 | 187.18 | 187.18 | 2.55% | 12,140,689 |
| Sep 24, 2026 | 185.32 | 185.46 | 181.69 | 182.53 | 182.53 | -1.68% | 12,654,513 |
| Sep 23, 2026 | 188.87 | 189.18 | 184.91 | 185.65 | 185.65 | -3.62% | 16,242,996 |
| Sep 22, 2026 | 187.31 | 193.00 | 187.31 | 192.62 | 192.62 | 1.83% | 12,756,840 |
| Sep 21, 2026 | 186.74 | 189.68 | 185.87 | 189.16 | 189.16 | 4.33% | 14,535,076 |
| Sep 18, 2026 | 180.25 | 181.46 | 178.23 | 181.31 | 181.31 | -0.59% | 8,943,306 |
| Sep 17, 2026 | 181.62 | 183.42 | 181.42 | 182.39 | 182.39 | 3.90% | 10,331,804 |
| Sep 16, 2026 | 179.63 | 180.19 | 173.90 | 175.54 | 175.54 | -0.54% | 10,810,122 |
| Sep 15, 2026 | 178.83 | 178.95 | 175.35 | 176.49 | 176.49 | 0.15% | 6,961,484 |
| Sep 14, 2026 | 178.50 | 179.54 | 175.66 | 176.22 | 176.22 | -6.62% | 23,959,038 |
| Sep 11, 2026 | 189.77 | 190.13 | 187.99 | 188.72 | 188.72 | 3.25% | 11,505,714 |
| Sep 10, 2026 | 186.13 | 186.94 | 182.58 | 182.78 | 182.78 | -4.19% | 14,819,818 |
| Sep 9, 2026 | 190.67 | 193.93 | 189.52 | 190.78 | 190.78 | 0.46% | 10,196,004 |
| Sep 8, 2026 | 191.29 | 192.16 | 189.43 | 189.91 | 189.91 | 0.55% | 14,179,503 |
| Sep 4, 2026 | 181.37 | 189.20 | 181.15 | 188.87 | 188.87 | 4.60% | 18,218,065 |
| Sep 3, 2026 | 178.29 | 180.81 | 176.07 | 180.56 | 180.56 | 0.95% | 10,891,677 |
| Sep 2, 2026 | 176.81 | 179.68 | 176.24 | 178.86 | 178.86 | 1.74% | 7,126,056 |
| Sep 1, 2026 | 178.16 | 179.88 | 174.61 | 175.80 | 175.80 | -2.80% | 13,313,442 |
| Aug 31, 2026 | 181.05 | 182.27 | 179.24 | 180.86 | 180.86 | 0.37% | 9,837,993 |
| Aug 28, 2026 | 181.96 | 183.49 | 179.58 | 180.20 | 180.20 | -1.07% | 11,261,497 |
| Aug 27, 2026 | 182.64 | 183.05 | 179.07 | 182.14 | 182.14 | 1.65% | 10,083,364 |
| Aug 26, 2026 | 179.44 | 180.77 | 178.45 | 179.18 | 179.18 | -0.54% | 7,852,196 |
| Aug 25, 2026 | 178.67 | 180.37 | 177.10 | 180.15 | 180.15 | 3.75% | 12,358,533 |
| Aug 24, 2026 | 176.65 | 176.65 | 171.26 | 173.64 | 173.64 | -2.64% | 14,350,571 |
| Aug 21, 2026 | 180.23 | 180.65 | 177.89 | 178.34 | 178.34 | 0.10% | 10,095,904 |
| Aug 20, 2026 | 176.75 | 179.89 | 175.83 | 178.16 | 178.16 | 2.14% | 12,015,598 |
| Aug 19, 2026 | 177.87 | 178.25 | 172.77 | 174.43 | 174.43 | 2.58% | 19,960,445 |
| Aug 18, 2026 | 175.79 | 177.20 | 169.95 | 170.05 | 170.05 | -8.13% | 34,203,210 |
| Aug 17, 2026 | 183.69 | 190.11 | 183.55 | 185.10 | 185.10 | 2.98% | 17,881,088 |
| Aug 14, 2026 | 182.15 | 183.55 | 178.55 | 179.74 | 179.74 | 0.63% | 11,798,188 |
| Aug 13, 2026 | 175.47 | 180.99 | 174.99 | 178.62 | 178.62 | 1.56% | 18,385,924 |
| Aug 12, 2026 | 174.87 | 175.96 | 173.63 | 175.87 | 175.87 | 5.16% | 17,690,413 |
| Aug 11, 2026 | 167.14 | 168.78 | 165.80 | 167.24 | 167.24 | 2.53% | 13,109,818 |
| Aug 10, 2026 | 163.00 | 164.94 | 162.13 | 163.12 | 163.12 | -1.79% | 12,937,924 |
| Aug 7, 2026 | 168.72 | 169.08 | 161.81 | 166.09 | 166.09 | 1.20% | 15,017,476 |
| Aug 6, 2026 | 161.94 | 167.94 | 160.19 | 164.12 | 164.12 | -2.97% | 17,459,303 |