Skip to main content
logo
iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
180.14
-5.36 (-2.89%)
At close: Jul 2, 2026, 4:00 PM EDT
180.54
+0.40 (0.22%)
After-hours: Jul 2, 2026, 8:00 PM EDT

EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026184.66188.68174.45180.14180.14-2.89%30,641,886
Jul 1, 2026189.70192.16184.81185.50185.50-8.12%27,402,711
Jun 30, 2026197.19202.90196.94201.90201.902.23%15,223,054
Jun 29, 2026195.96197.54188.76197.50197.500.11%13,318,218
Jun 26, 2026195.21202.00194.09197.28197.28-3.77%17,021,569
Jun 25, 2026209.36210.48199.15205.00205.003.92%20,742,997
Jun 24, 2026199.35200.00191.81197.26197.262.63%19,095,114
Jun 23, 2026193.60201.05191.33192.20192.20-12.25%42,171,226
Jun 22, 2026218.28220.69217.10219.02219.02-0.08%10,574,041
Jun 18, 2026215.00220.89214.35219.20219.206.89%18,258,475
Jun 17, 2026210.67213.28204.87205.08205.08-0.40%15,719,458
Jun 16, 2026210.22213.78204.49205.91205.91-2.62%18,374,399
Jun 15, 2026207.86211.67206.57211.45211.457.09%19,191,317
Jun 12, 2026195.15199.98192.70197.45197.45-0.75%15,796,411
Jun 11, 2026185.22199.31184.19198.94198.9411.48%27,958,064
Jun 10, 2026183.03189.02178.20178.45178.45-3.04%19,284,688
Jun 9, 2026193.30193.57175.05184.05184.05-0.86%31,909,257
Jun 8, 2026186.88188.80183.31185.64185.645.96%30,289,773
Jun 5, 2026189.15190.78175.18175.19175.19-14.11%46,717,814
Jun 4, 2026199.88205.93196.57203.97203.97-4.22%17,652,204
Jun 3, 2026214.14214.34208.60212.96212.96-0.73%13,747,556
Jun 2, 2026211.17214.65209.67214.53214.53-1.00%16,389,922
Jun 1, 2026211.47217.76209.10216.70216.705.28%18,871,155
May 29, 2026206.11208.12204.48205.83205.83-0.28%10,445,703
May 28, 2026197.70208.25196.28206.41206.414.10%17,236,679
May 27, 2026201.81202.58194.69198.29198.29-1.18%16,483,999
May 26, 2026194.38201.50194.16200.65200.6510.23%20,993,973
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