EWY
AMEXMarket ClosediShares MSCI South Korea ETF
$88.58
$0.94 (-1.05%)
As of 10:33 AM
Open
$90.56
High
$90.70
Low
$88.40
Prev Close
$89.52
52W High
$100.79
52W Low
$48.49
Volume
6.24M
Mkt Cap
$6.70B
iShares MSCI South Korea ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $90.56 | $90.71 | $88.40 | $88.58 | 6.23M |
| 12/16/2025 | $89.35 | $89.93 | $88.98 | $89.52 | 7.74M |
| 12/15/2025 | $94.20 | $94.26 | $92.70 | $92.73 | 5.98M |
| 12/12/2025 | $94.61 | $94.75 | $92.51 | $92.67 | 10.85M |
| 12/11/2025 | $95.03 | $95.13 | $94.24 | $94.96 | 8.05M |
| 12/10/2025 | $95.15 | $96.82 | $94.99 | $96.75 | 6.05M |
| 12/9/2025 | $95.20 | $95.60 | $94.93 | $95.57 | 6.04M |
| 12/8/2025 | $95.92 | $95.96 | $94.88 | $95.07 | 4.55M |
| 12/5/2025 | $93.85 | $94.81 | $93.73 | $94.30 | 7.10M |
| 12/4/2025 | $92.22 | $92.29 | $91.59 | $91.87 | 5.30M |
| 12/3/2025 | $92.36 | $93.02 | $92.03 | $93.00 | 4.94M |
| 12/2/2025 | $92.44 | $92.67 | $91.72 | $92.07 | 5.27M |
| 12/1/2025 | $90.41 | $90.99 | $90.35 | $90.62 | 3.57M |
| 11/28/2025 | $90.53 | $91.01 | $90.50 | $90.87 | 2.70M |
| 11/26/2025 | $90.78 | $91.66 | $90.38 | $91.55 | 4.27M |
| 11/25/2025 | $88.89 | $89.80 | $87.89 | $89.79 | 5.33M |
| 11/24/2025 | $88.01 | $90.44 | $87.99 | $90.30 | 7.61M |
| 11/21/2025 | $88.04 | $89.75 | $86.90 | $89.22 | 12.13M |
| 11/20/2025 | $92.40 | $92.55 | $88.43 | $88.53 | 10.48M |
| 11/19/2025 | $90.21 | $91.47 | $89.78 | $90.56 | 8.61M |
| 11/18/2025 | $91.33 | $92.22 | $90.74 | $91.59 | 11.79M |
| 11/17/2025 | $93.70 | $94.84 | $92.78 | $93.02 | 6.96M |
| 11/14/2025 | $92.41 | $95.01 | $92.10 | $94.13 | 10.71M |
| 11/13/2025 | $96.09 | $96.25 | $93.67 | $94.07 | 11.54M |
| 11/12/2025 | $95.92 | $96.03 | $95.42 | $95.92 | 7.12M |
| 11/11/2025 | $95.31 | $95.75 | $94.77 | $95.29 | 5.26M |
| 11/10/2025 | $94.96 | $95.80 | $94.52 | $95.67 | 8.46M |
| 11/7/2025 | $91.22 | $91.82 | $89.80 | $91.80 | 15.22M |
| 11/6/2025 | $94.31 | $94.66 | $92.82 | $93.51 | 9.74M |
| 11/5/2025 | $94.31 | $96.76 | $94.28 | $96.62 | 7.54M |
| 11/4/2025 | $96.31 | $97.35 | $95.67 | $95.76 | 9.07M |
| 11/3/2025 | $100.58 | $100.79 | $99.62 | $100.78 | 7.03M |
| 10/31/2025 | $97.09 | $97.14 | $96.33 | $97.00 | 6.14M |
| 10/30/2025 | $95.29 | $95.82 | $95.02 | $95.26 | 7.41M |
| 10/29/2025 | $97.09 | $97.52 | $96.22 | $96.90 | 11.10M |
| 10/28/2025 | $93.39 | $94.54 | $93.31 | $94.45 | 6.18M |
| 10/27/2025 | $94.59 | $94.67 | $93.81 | $94.31 | 7.52M |
| 10/24/2025 | $91.69 | $92.10 | $91.43 | $92.05 | 6.02M |
| 10/23/2025 | $88.99 | $90.30 | $88.96 | $90.07 | 4.92M |
| 10/22/2025 | $90.00 | $90.57 | $88.81 | $89.45 | 6.47M |
| 10/21/2025 | $89.32 | $89.40 | $88.62 | $88.64 | 5.10M |
| 10/20/2025 | $89.87 | $90.57 | $89.86 | $90.43 | 5.33M |
| 10/17/2025 | $88.07 | $88.64 | $87.72 | $88.52 | 3.73M |
| 10/16/2025 | $87.91 | $88.54 | $87.37 | $87.88 | 8.14M |
| 10/15/2025 | $84.80 | $85.19 | $84.39 | $85.17 | 4.07M |
| 10/14/2025 | $81.88 | $83.35 | $81.59 | $82.69 | 4.38M |
| 10/13/2025 | $83.38 | $83.93 | $83.05 | $83.62 | 5.62M |
| 10/10/2025 | $84.25 | $84.40 | $80.63 | $80.72 | 9.59M |
| 10/9/2025 | $84.43 | $84.48 | $83.05 | $83.43 | 5.48M |
| 10/8/2025 | $83.20 | $84.25 | $83.06 | $84.19 | 2.98M |
| 10/7/2025 | $84.91 | $84.91 | $83.30 | $83.35 | 5.04M |
| 10/6/2025 | $84.74 | $85.06 | $84.58 | $84.78 | 3.66M |
| 10/3/2025 | $83.84 | $84.26 | $83.44 | $83.85 | 4.23M |
| 10/2/2025 | $83.75 | $83.78 | $82.88 | $83.53 | 6.54M |
| 10/1/2025 | $81.17 | $81.95 | $81.17 | $81.89 | 3.91M |
| 9/30/2025 | $79.69 | $80.18 | $79.69 | $80.10 | 3.07M |
| 9/29/2025 | $80.17 | $80.46 | $80.14 | $80.24 | 3.74M |
| 9/26/2025 | $78.43 | $78.92 | $78.27 | $78.87 | 5.28M |
| 9/25/2025 | $79.91 | $80.13 | $79.55 | $79.89 | 3.37M |
| 9/24/2025 | $80.57 | $80.62 | $79.91 | $80.04 | 3.55M |
| 9/23/2025 | $81.68 | $81.93 | $81.39 | $81.45 | 4.02M |
| 9/22/2025 | $80.91 | $81.58 | $80.75 | $81.56 | 5.37M |
| 9/19/2025 | $79.78 | $80.07 | $79.72 | $80.05 | 3.94M |