iShares MSCI South Korea ETF (EWY) Historical Stock Data
63.34 ↑0.44 (0.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWY is down -0.08% a day on average. There have been 13 days where iShares MSCI South Korea ETF closed green and 17 days where EWY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 63.10 | 63.34 | ↑$0.24 (0.38%) | 63.10 | 63.41 | 1.74M |
| 2024-04-25 | 61.99 | 62.90 | ↑$0.91 (1.47%) | 61.99 | 63.08 | 3.06M |
| 2024-04-24 | 63.50 | 63.16 | ↓$0.34 (-0.54%) | 62.95 | 63.59 | 2.06M |
| 2024-04-23 | 62.52 | 62.99 | ↑$0.47 (0.75%) | 62.39 | 63.05 | 2.69M |
| 2024-04-22 | 62.30 | 62.68 | ↑$0.38 (0.61%) | 62.10 | 62.88 | 3M |
| 2024-04-19 | 61.70 | 61.32 | ↓$0.38 (-0.62%) | 61.16 | 61.79 | 4.03M |
| 2024-04-18 | 62.23 | 61.80 | ↓$0.43 (-0.69%) | 61.62 | 62.40 | 4.50M |
| 2024-04-17 | 61.21 | 60.88 | ↓$0.33 (-0.54%) | 60.60 | 61.27 | 5.96M |
| 2024-04-16 | 61.14 | 61.29 | ↑$0.15 (0.25%) | 60.96 | 61.57 | 5.45M |
| 2024-04-15 | 63.34 | 62.26 | ↓$1.08 (-1.71%) | 62.11 | 63.34 | 3.74M |
| 2024-04-12 | 63.15 | 62.61 | ↓$0.54 (-0.86%) | 62.33 | 63.15 | 7.15M |
| 2024-04-11 | 64.98 | 64.92 | ↓$0.06 (-0.09%) | 64.43 | 65.17 | 7.88M |
| 2024-04-10 | 63.88 | 63.35 | ↓$0.53 (-0.83%) | 62.68 | 63.96 | 8.21M |
| 2024-04-09 | 65.64 | 65.87 | ↑$0.23 (0.35%) | 65.21 | 65.96 | 4.80M |
| 2024-04-08 | 66.05 | 66.24 | ↑$0.19 (0.29%) | 66.04 | 66.39 | 2.76M |
| 2024-04-05 | 65.85 | 66.10 | ↑$0.25 (0.38%) | 65.56 | 66.30 | 2.48M |
| 2024-04-04 | 67.38 | 66.11 | ↓$1.27 (-1.88%) | 66.07 | 67.54 | 3.57M |
| 2024-04-03 | 65.75 | 66.50 | ↑$0.75 (1.14%) | 65.69 | 66.61 | 3.97M |
| 2024-04-02 | 66.79 | 66.67 | ↓$0.12 (-0.18%) | 66.44 | 66.79 | 3.03M |
| 2024-04-01 | 66.95 | 66.60 | ↓$0.35 (-0.52%) | 66.35 | 67.43 | 3.07M |
| 2024-03-28 | 67.28 | 67.11 | ↓$0.17 (-0.25%) | 67.01 | 67.28 | 2.84M |
| 2024-03-27 | 67.25 | 67.30 | ↑$0.05 (0.07%) | 67.01 | 67.32 | 2.21M |
| 2024-03-26 | 67.85 | 67.40 | ↓$0.45 (-0.66%) | 67.36 | 67.85 | 2.11M |
| 2024-03-25 | 67.10 | 67.52 | ↑$0.42 (0.63%) | 67.10 | 67.61 | 1.43M |
| 2024-03-22 | 67.13 | 67.05 | ↓$0.08 (-0.12%) | 66.90 | 67.25 | 2.16M |
| 2024-03-21 | 68.07 | 67.53 | ↓$0.54 (-0.79%) | 67.53 | 68.20 | 4.53M |
| 2024-03-20 | 65.77 | 66.83 | ↑$1.06 (1.61%) | 65.71 | 66.83 | 2.80M |
| 2024-03-19 | 64.88 | 65.28 | ↑$0.40 (0.62%) | 64.74 | 65.40 | 3.61M |
| 2024-03-18 | 66.11 | 65.76 | ↓$0.35 (-0.53%) | 65.73 | 66.15 | 2.89M |
| 2024-03-15 | 65.75 | 65.59 | ↓$0.16 (-0.24%) | 65.48 | 65.91 | 4.51M |
Create an account or log in to view more rows.
$EWY jeez
$EWY Let’s goooo
$EWY let’s go down baby 😉
$EWY This is just getting warmed up.
$EWY cup and handle dont play
$EWY looks good
$EWY HODL
$EWY good times
$EWY hang tight
ignore fud and buy dips if you can
everyone be okay????
$EWY fuck all u greedy bulls