iShares MSCI South Korea ... (EWY)
AMEX: EWY
· Real-Time Price · USD
78.63
0.77 (0.99%)
At close: Sep 12, 2025, 3:59 PM
78.70
0.09%
After-hours: Sep 12, 2025, 07:30 PM EDT
EWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.48 | 78.75 | 78.39 | 78.66 | 78.66 | 1.03% | 2,950,544 |
| 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 |
| Sep 5, 2025 | 73.70 | 73.91 | 73.12 | 73.63 | 73.63 | 0.77% | 3,308,814 |
| Sep 4, 2025 | 72.78 | 73.12 | 72.58 | 73.07 | 73.07 | 0.22% | 1,886,130 |
| Sep 3, 2025 | 72.92 | 73.17 | 72.72 | 72.91 | 72.91 | 1.38% | 2,250,339 |
| Sep 2, 2025 | 71.50 | 72.11 | 71.39 | 71.92 | 71.92 | -0.44% | 2,553,200 |
| Aug 29, 2025 | 72.24 | 72.33 | 71.97 | 72.24 | 72.24 | -1.90% | 3,359,025 |
| Aug 28, 2025 | 73.25 | 73.66 | 73.22 | 73.64 | 73.64 | 1.61% | 3,087,903 |
| Aug 27, 2025 | 72.00 | 72.50 | 71.88 | 72.47 | 72.47 | 0.11% | 1,870,000 |
| Aug 26, 2025 | 72.42 | 72.55 | 72.31 | 72.39 | 72.39 | -0.47% | 3,674,129 |
| Aug 25, 2025 | 73.09 | 73.18 | 72.71 | 72.73 | 72.73 | -1.06% | 3,106,018 |
| Aug 22, 2025 | 72.56 | 73.73 | 72.45 | 73.51 | 73.51 | 3.22% | 6,844,500 |
| Aug 21, 2025 | 71.21 | 71.28 | 70.93 | 71.22 | 71.22 | -0.20% | 2,338,664 |
| 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 |