iShares MSCI South Korea ... (EWY)
AMEX: EWY
· Real-Time Price · USD
71.23
-0.13 (-0.18%)
At close: Aug 21, 2025, 3:59 PM
71.32
0.13%
After-hours: Aug 21, 2025, 07:50 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 71.22 | -0.20% | 2,164,848 |
| Aug 20, 2025 | 71.40 | 71.50 | 70.93 | 71.36 | 71.36 | -0.11% | 2,444,800 |
| Aug 19, 2025 | 72.17 | 72.19 | 71.42 | 71.44 | 71.44 | -1.87% | 5,414,800 |
| Aug 18, 2025 | 72.72 | 72.85 | 72.65 | 72.80 | 72.80 | -0.80% | 2,995,200 |
| Aug 15, 2025 | 73.84 | 74.01 | 73.37 | 73.39 | 73.39 | -0.37% | 3,400,256 |
| Aug 14, 2025 | 73.61 | 73.82 | 73.46 | 73.66 | 73.66 | -1.42% | 1,983,824 |
| Aug 13, 2025 | 74.70 | 74.96 | 74.56 | 74.72 | 74.72 | 0.84% | 3,856,121 |
| Aug 12, 2025 | 73.30 | 74.12 | 73.26 | 74.10 | 74.10 | 1.47% | 2,456,582 |
| Aug 11, 2025 | 73.20 | 73.29 | 72.94 | 73.03 | 73.03 | -0.64% | 1,917,557 |
| Aug 8, 2025 | 73.11 | 73.59 | 73.09 | 73.50 | 73.50 | 0.08% | 3,098,313 |
| Aug 7, 2025 | 73.61 | 73.74 | 73.11 | 73.44 | 73.44 | 0.36% | 2,208,501 |
| Aug 6, 2025 | 72.68 | 73.18 | 72.67 | 73.18 | 73.18 | 0.40% | 2,540,800 |
| Aug 5, 2025 | 72.79 | 73.00 | 72.46 | 72.89 | 72.89 | 0.77% | 3,881,897 |
| Aug 4, 2025 | 72.38 | 72.42 | 72.10 | 72.33 | 72.33 | 2.38% | 3,415,632 |
| Aug 1, 2025 | 71.27 | 71.27 | 70.36 | 70.65 | 70.65 | -2.97% | 11,792,452 |
| Jul 31, 2025 | 73.12 | 73.14 | 72.54 | 72.81 | 72.81 | -1.18% | 4,396,625 |
| Jul 30, 2025 | 74.06 | 74.36 | 73.37 | 73.68 | 73.68 | 0.26% | 4,322,726 |
| Jul 29, 2025 | 73.35 | 73.77 | 73.30 | 73.49 | 73.49 | 1.07% | 3,397,260 |
| Jul 28, 2025 | 73.06 | 73.13 | 72.65 | 72.71 | 72.71 | -0.68% | 2,591,644 |
| Jul 25, 2025 | 73.12 | 73.24 | 72.97 | 73.21 | 73.21 | -0.14% | 2,295,969 |