iShares MSCI South Korea ETF (EWY)
NYSEARCA: EWY · Real-Time Price · USD
179.74
+1.12 (0.63%)
At close: Aug 14, 2026, 4:00 PM EDT
179.68
-0.06 (-0.03%)
After-hours: Aug 14, 2026, 7:14 PM EDT
EWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |