iShares MSCI South Korea ETF (EWY)

NYSEARCA: EWY · Real-Time Price · USD

182.53

-3.12 (-1.68%)

At close: Sep 24, 2026, 4:00 PM EDT

185.75

+3.22 (1.76%)

Pre-market: Sep 25, 2026, 8:21 AM EDT

EWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	169.23	171.73	168.64	169.14	169.14	-1.17%	13,830,623
Aug 4, 2026	166.45	172.62	166.09	171.14	171.14	6.80%	23,553,125
Aug 3, 2026	156.40	161.00	151.30	160.24	160.24	2.00%	21,090,061
Jul 31, 2026	164.61	166.04	156.42	157.10	157.10	-2.55%	36,761,285
Jul 30, 2026	152.27	161.35	151.78	161.21	161.21	11.79%	49,712,152
Jul 29, 2026	148.83	154.06	142.64	144.21	144.21	-4.78%	47,828,865
Jul 28, 2026	152.09	155.14	148.54	151.45	151.45	-6.05%	30,767,075
Jul 27, 2026	166.53	166.91	156.88	161.20	161.20	-1.08%	19,064,259
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