Skip to main content
logo
iShares MSCI South Korea ETF (BMV:EWY)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,360.28
-197.89 (-7.74%)
At close: Mar 3, 2026

BMV:EWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20262,482.002,482.002,245.002,269.00--11.30%6,087
Mar 2, 20262,619.512,619.512,504.002,558.172,558.17-1.54%13,695
Feb 27, 20262,591.002,620.002,555.002,598.102,598.100.65%224
Feb 26, 20262,633.002,648.962,564.002,581.322,581.320.68%1,027
Feb 25, 20262,550.002,564.992,547.502,564.002,564.003.30%2,684
Feb 24, 20262,479.002,515.002,469.802,482.002,482.003.20%1,769
Feb 23, 20262,416.602,422.142,393.692,405.002,405.00-1.03%4,812
Feb 20, 20262,350.002,429.992,350.002,429.992,429.994.47%2,919
Feb 19, 20262,315.002,343.002,315.002,326.002,326.001.13%300
Feb 18, 20262,255.692,315.002,250.002,300.002,300.002.58%6,225
Feb 17, 20262,312.072,312.072,240.012,242.222,242.22-3.14%4,434
Feb 16, 20262,314.002,315.002,314.002,315.002,315.000.53%60
Feb 13, 20262,247.352,302.782,230.002,302.782,302.781.75%73,789
Feb 12, 20262,288.502,300.002,252.252,263.202,263.201.17%137,857
Feb 11, 20262,187.002,237.002,187.002,237.002,237.004.16%8,231
Feb 10, 20262,153.002,153.002,144.272,147.662,147.66-0.94%1,641
Feb 9, 20262,157.002,170.002,157.002,168.002,168.000.98%94
Feb 6, 20262,105.102,147.002,105.102,147.002,147.002.48%2,119
Feb 5, 20262,078.002,095.002,073.872,095.002,095.000.46%7,630
Feb 4, 20262,178.502,178.502,085.372,085.372,085.37-1.68%50,411
Feb 3, 20262,140.002,162.882,121.022,121.022,121.02-1.35%1,267
Jan 30, 20262,182.002,182.002,138.502,150.012,150.010.47%753
Jan 29, 20262,152.502,152.502,131.002,139.992,139.99-0.30%41,364
Jan 28, 20262,147.502,160.002,130.522,146.502,146.501.76%3,280
Jan 27, 20262,085.002,109.352,085.002,109.352,109.353.56%4,978
Jan 26, 20262,045.002,045.002,036.802,036.802,036.80-0.75%89
Jan 23, 20262,040.002,052.122,040.002,052.122,052.121.14%53,568
Jan 22, 20262,028.952,032.002,027.252,029.042,029.040.35%51,645
Jan 21, 20262,013.302,021.872,013.302,021.872,021.873.63%50,654
Jan 20, 20261,961.001,980.001,951.111,951.111,951.11-1.29%117,372
Jan 16, 20261,972.001,976.621,967.941,976.621,976.620.80%2,621
Jan 15, 20261,987.721,987.721,961.001,961.001,961.000.96%3,717
Jan 14, 20261,938.001,942.301,938.001,942.301,942.300.92%1,845
Jan 13, 20261,919.201,932.601,919.201,924.591,924.59-1.25%2,719
Jan 12, 20261,920.001,950.001,920.001,948.881,948.88-0.26%1,716
Jan 9, 20261,945.901,960.701,945.901,954.001,954.002.05%1,345
Jan 8, 20261,927.001,927.001,914.001,914.701,914.70-0.45%1,405
Jan 7, 20261,929.011,929.011,923.411,923.411,923.41-0.22%4,955
Jan 6, 20261,913.041,927.731,913.011,927.731,927.732.98%116,346
Jan 5, 20261,877.061,877.581,870.001,872.011,872.012.86%39,641
Jan 2, 20261,809.761,820.001,809.001,820.001,820.002.68%2,025
Dec 30, 20251,772.501,772.501,772.501,772.501,772.500.20%3,151
Dec 29, 20251,760.801,769.001,760.001,769.001,769.004.41%14,269
Dec 24, 20251,694.231,694.231,694.231,694.231,694.232.10%170
Dec 23, 20251,646.501,660.021,646.501,659.401,659.400.49%20,379
Dec 22, 20251,649.501,651.381,647.261,651.381,651.38-0.52%642
Dec 19, 20251,639.991,660.001,639.991,660.001,660.002.05%15,471
Dec 18, 20251,629.501,635.041,626.701,626.701,626.70-2.59%157,176
Dec 15, 20251,688.201,688.201,670.001,670.001,633.38-2.56%211
Dec 11, 20251,736.051,736.051,713.871,713.871,676.28-1.28%2,969