iShares MSCI South Korea ETF (BMV:EWY)
Mexico · Delayed Price · Currency is MXN 3,330.24
+65.24 (2.00%)
At close: Sep 22, 2026
BMV:EWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3,205.00 | 3,270.00 | 3,200.00 | 3,265.00 | 3,265.00 | 4.82% | 1,589 |
| Sep 18, 2026 | 3,080.50 | 3,137.72 | 3,080.50 | 3,115.00 | 3,115.00 | -1.22% | 7,083 |
| Sep 17, 2026 | 3,125.00 | 3,153.50 | 3,125.00 | 3,153.50 | 3,153.50 | 3.83% | 693 |
| Sep 15, 2026 | 3,034.75 | 3,055.00 | 3,000.03 | 3,037.10 | 3,037.10 | -0.42% | 55,518 |
| Sep 14, 2026 | 3,100.00 | 3,100.00 | 3,033.01 | 3,050.00 | 3,050.00 | -4.78% | 26,819 |
| Sep 11, 2026 | 3,221.87 | 3,223.00 | 3,190.00 | 3,203.00 | 3,203.00 | 2.69% | 10,220 |
| Sep 10, 2026 | 3,200.00 | 3,200.00 | 3,116.00 | 3,119.00 | 3,119.00 | -3.73% | 191 |
| Sep 9, 2026 | 3,254.00 | 3,265.00 | 3,215.01 | 3,240.00 | 3,240.00 | 0.94% | 493 |
| Sep 8, 2026 | 3,213.00 | 3,240.00 | 3,209.97 | 3,209.97 | 3,209.97 | 1.42% | 22,661 |
| Sep 7, 2026 | 3,181.01 | 3,181.01 | 3,165.09 | 3,165.10 | 3,165.10 | -0.50% | 76 |
| Sep 4, 2026 | 3,118.00 | 3,181.00 | 3,118.00 | 3,180.99 | 3,180.99 | 4.12% | 2,939 |
| Sep 3, 2026 | 3,003.00 | 3,059.99 | 3,003.00 | 3,055.00 | 3,055.00 | 0.59% | 5,156 |
| Sep 2, 2026 | 3,010.00 | 3,037.00 | 3,010.00 | 3,037.00 | 3,037.00 | 1.47% | 13,708 |
| Sep 1, 2026 | 3,030.00 | 3,041.00 | 2,992.94 | 2,993.00 | 2,993.00 | -2.32% | 588 |
| Aug 31, 2026 | 3,090.00 | 3,095.59 | 3,047.98 | 3,064.19 | 3,064.19 | -0.38% | 19,160 |
| Aug 28, 2026 | 3,106.00 | 3,118.00 | 3,070.00 | 3,076.00 | 3,076.00 | -0.13% | 746 |
| Aug 27, 2026 | 3,070.00 | 3,080.00 | 3,054.00 | 3,080.00 | 3,080.00 | 0.92% | 3,630 |
| Aug 26, 2026 | 3,060.00 | 3,064.65 | 3,052.00 | 3,052.00 | 3,052.00 | 0.33% | 112,938 |
| Aug 25, 2026 | 3,035.00 | 3,042.00 | 3,030.00 | 3,042.00 | 3,042.00 | 3.43% | 1,235 |
| Aug 24, 2026 | 2,950.00 | 2,980.00 | 2,941.00 | 2,941.00 | 2,941.00 | -2.55% | 80 |
| Aug 21, 2026 | 3,036.40 | 3,039.99 | 3,017.83 | 3,017.83 | 3,017.83 | 0.09% | 384 |
| Aug 20, 2026 | 3,000.00 | 3,015.00 | 2,993.13 | 3,015.00 | 3,015.00 | 2.24% | 10,982 |
| Aug 19, 2026 | 2,956.00 | 2,970.00 | 2,945.00 | 2,949.00 | 2,949.00 | 0.79% | 23,196 |
| Aug 18, 2026 | 3,032.00 | 3,032.00 | 2,911.00 | 2,926.00 | 2,926.00 | -7.19% | 1,653 |
| Aug 17, 2026 | 3,142.00 | 3,218.00 | 3,142.00 | 3,152.60 | 3,152.60 | 3.18% | 15,396 |
| Aug 14, 2026 | 3,075.00 | 3,095.40 | 3,055.00 | 3,055.50 | 3,055.50 | 0.77% | 9,193 |
| Aug 13, 2026 | 2,990.00 | 3,057.25 | 2,990.00 | 3,032.03 | 3,032.03 | 1.44% | 395,702 |
| Aug 12, 2026 | 2,980.00 | 2,998.99 | 2,969.76 | 2,989.09 | 2,989.09 | 4.51% | 2,699 |
| Aug 11, 2026 | 2,870.00 | 2,890.91 | 2,845.00 | 2,860.00 | 2,860.00 | 1.90% | 4,404 |
| Aug 10, 2026 | 2,817.00 | 2,817.00 | 2,800.01 | 2,806.68 | 2,806.68 | -1.14% | 1,276 |
| Aug 7, 2026 | 2,840.19 | 2,841.13 | 2,804.99 | 2,838.95 | 2,838.95 | 0.28% | 16,318 |
| Aug 6, 2026 | 2,768.00 | 2,885.00 | 2,768.00 | 2,831.00 | 2,831.00 | -3.42% | 4,653 |
| Aug 5, 2026 | 2,945.00 | 2,958.00 | 2,920.00 | 2,931.21 | 2,931.21 | -0.81% | 2,510 |
| Aug 4, 2026 | 2,825.01 | 2,971.00 | 2,825.01 | 2,955.00 | 2,955.00 | 6.38% | 8,149 |
| Aug 3, 2026 | 2,728.00 | 2,790.00 | 2,670.00 | 2,777.89 | 2,777.89 | 2.13% | 990 |
| Jul 31, 2026 | 2,780.73 | 2,780.73 | 2,720.00 | 2,720.00 | 2,720.00 | -2.18% | 17,069 |
| Jul 30, 2026 | 2,662.00 | 2,782.00 | 2,662.00 | 2,780.73 | 2,780.73 | 8.53% | 8,423 |
| Jul 29, 2026 | 2,626.75 | 2,676.00 | 2,510.00 | 2,562.23 | 2,562.23 | -3.86% | 231,378 |
| Jul 28, 2026 | 2,653.97 | 2,690.00 | 2,610.00 | 2,665.01 | 2,665.01 | -4.82% | 2,768 |
| Jul 27, 2026 | 2,901.00 | 2,901.00 | 2,740.00 | 2,800.00 | 2,800.00 | -3.45% | 3,542 |
| Jul 24, 2026 | 2,885.00 | 2,923.03 | 2,859.00 | 2,899.99 | 2,899.99 | -4.20% | 2,045 |
| Jul 23, 2026 | 2,961.01 | 3,035.70 | 2,961.01 | 3,027.00 | 3,027.00 | 1.72% | 868 |
| Jul 22, 2026 | 2,942.00 | 2,975.81 | 2,942.00 | 2,975.81 | 2,975.81 | -2.11% | 1,041 |
| Jul 21, 2026 | 2,952.00 | 3,039.99 | 2,952.00 | 3,039.99 | 3,039.99 | 6.84% | 982 |
| Jul 20, 2026 | 2,910.00 | 2,910.00 | 2,845.34 | 2,845.34 | 2,845.34 | -0.78% | 16,406 |
| Jul 17, 2026 | 2,813.00 | 2,986.79 | 2,700.01 | 2,867.70 | 2,867.70 | 1.25% | 4,429 |
| Jul 16, 2026 | 2,920.00 | 2,920.00 | 2,825.00 | 2,832.41 | 2,832.41 | -4.89% | 183 |
| Jul 15, 2026 | 3,047.00 | 3,047.00 | 2,888.15 | 2,978.00 | 2,978.00 | -2.46% | 4,954 |
| Jul 14, 2026 | 3,016.00 | 3,080.00 | 3,006.21 | 3,053.00 | 3,053.00 | 3.72% | 53,599 |
| Jul 13, 2026 | 2,970.00 | 3,010.00 | 2,940.00 | 2,943.45 | 2,943.45 | -8.02% | 93,547 |