iShares MSCI South Korea ... (EWY)
AMEX: EWY
· Real-Time Price · USD
83.86
0.33 (0.40%)
At close: Oct 03, 2025, 3:59 PM
83.84
-0.02%
After-hours: Oct 03, 2025, 07:43 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 83.84 | 84.26 | 83.44 | 83.85 | 83.85 | 0.38% | 4,224,231 |
| Oct 2, 2025 | 83.75 | 83.78 | 82.88 | 83.53 | 83.53 | 2.00% | 6,535,103 |
| Oct 1, 2025 | 81.17 | 81.95 | 81.17 | 81.89 | 81.89 | 2.23% | 3,909,734 |
| Sep 30, 2025 | 79.69 | 80.18 | 79.69 | 80.10 | 80.10 | -0.17% | 3,066,210 |
| Sep 29, 2025 | 80.17 | 80.46 | 80.14 | 80.24 | 80.24 | 1.74% | 3,738,641 |
| Sep 26, 2025 | 78.43 | 78.92 | 78.27 | 78.87 | 78.87 | -1.28% | 5,278,900 |
| Sep 25, 2025 | 79.91 | 80.13 | 79.55 | 79.89 | 79.89 | -0.19% | 3,374,556 |
| Sep 24, 2025 | 80.57 | 80.62 | 79.91 | 80.04 | 80.04 | -1.73% | 3,554,282 |
| Sep 23, 2025 | 81.68 | 81.93 | 81.39 | 81.45 | 81.45 | -0.13% | 4,023,022 |
| Sep 22, 2025 | 80.91 | 81.58 | 80.75 | 81.56 | 81.56 | 1.89% | 5,374,720 |
| Sep 19, 2025 | 79.78 | 80.07 | 79.72 | 80.05 | 80.05 | -0.87% | 3,940,200 |
| Sep 18, 2025 | 80.38 | 80.84 | 80.11 | 80.75 | 80.75 | 1.15% | 3,802,100 |
| Sep 17, 2025 | 79.83 | 80.68 | 79.37 | 79.83 | 79.83 | -1.07% | 6,110,237 |
| Sep 16, 2025 | 80.37 | 80.75 | 80.13 | 80.69 | 80.69 | 1.89% | 5,797,800 |
| Sep 15, 2025 | 79.00 | 79.28 | 78.93 | 79.19 | 79.19 | 0.67% | 3,824,042 |
| Sep 12, 2025 | 78.48 | 78.75 | 78.39 | 78.66 | 78.66 | 1.03% | 2,951,411 |
| Sep 11, 2025 | 77.39 | 78.47 | 77.39 | 77.86 | 77.86 | 1.58% | 6,894,517 |
| Sep 10, 2025 | 76.36 | 76.86 | 76.33 | 76.65 | 76.65 | 2.31% | 4,427,128 |
| Sep 9, 2025 | 74.86 | 75.13 | 74.72 | 74.92 | 74.92 | 0.98% | 3,469,218 |
| Sep 8, 2025 | 73.85 | 74.21 | 73.85 | 74.19 | 74.19 | 0.76% | 2,178,848 |
Page 1 of 136