iShares MSCI South Korea ETF (EWY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.81132075472 | 53 | 53.045 | 51.905 | 2637309 | 52.5675646 | SP |
| 4 | -4.55 | -8.04028980385 | 56.59 | 57.5 | 51.905 | 6048947 | 55.15115699 | SP |
| 12 | -10.53 | -16.8291513505 | 62.57 | 63.81 | 51.905 | 3833696 | 57.59428055 | SP |
| 26 | -13.11 | -20.1227935533 | 65.15 | 69.515 | 51.905 | 3431080 | 60.85490982 | SP |
| 52 | -12.2 | -18.9912826899 | 64.24 | 69.515 | 51.905 | 3292987 | 62.21178664 | SP |
| 156 | -26.71 | -33.9174603175 | 78.75 | 79.84 | 47.19 | 3517819 | 62.43666562 | SP |
| 260 | -9.49 | -15.4233707135 | 61.53 | 96.3 | 37.95 | 3745530 | 66.49683289 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 51.97 | -0.74 | -1.40 | 51.88 | 52.065 | 51.76 | 2212867 |
| 1735077840 | 52.71 | -0.06 | -0.11 | 52.58 | 52.76 | 52.37 | 1563006 |
| 1734996600 | 52.77 | 0.43 | 0.82 | 52.46 | 52.81 | 52.3 | 2351310 |
| 1734737400 | 52.34 | -0.25 | -0.48 | 51.97 | 52.74 | 51.905 | 3385506 |
| 1734651000 | 52.59 | 0.48 | 0.92 | 53 | 53.045 | 52.51 | 3165483 |
| 1734564600 | 52.11 | -1.46 | -2.73 | 54.32 | 54.35 | 51.995 | 4271894 |
| 1734478200 | 53.57 | -2.01 | -3.62 | 53.52 | 53.655 | 53.28 | 3229543 |
| 1734391800 | 55.58 | -0.41 | -0.73 | 55.56 | 55.78 | 55.45 | 3781881 |
| 1734132600 | 55.99 | 0.51 | 0.92 | 56.0862 | 56.0862 | 55.7501 | 2505437 |
| 1734046200 | 55.48 | -0.02 | -0.04 | 55.7318 | 55.94 | 55.465 | 1942629 |
| 1733959800 | 55.5 | 1.57 | 2.91 | 55.57 | 55.575 | 55.335 | 5045992 |
| 1733873400 | 53.93 | 0.26 | 0.48 | 54.63 | 54.63 | 53.915 | 2785766 |
| 1733787000 | 53.67 | -1.29 | -2.35 | 53.74 | 54.12 | 53.62 | 7173735 |
| 1733527800 | 54.96 | -0.56 | -1.01 | 55.23 | 55.31 | 54.81 | 5057717 |
| 1733441400 | 55.52 | -0.69 | -1.23 | 55.66 | 55.745 | 55.375 | 3628553 |
| 1733355000 | 56.21 | 0.4 | 0.72 | 55.91 | 56.24 | 55.5 | 6176383 |
| 1733268600 | 55.81 | -0.9 | -1.59 | 54.58 | 56.05 | 52.675 | 41060605 |
| 1733182200 | 56.71 | -0.72 | -1.25 | 56.72 | 56.95 | 56.525 | 5712073 |
| 1732917840 | 57.43 | -0.71 | -1.22 | 56.59 | 57.5 | 56.59 | 4176417 |
| 1732750200 | 58.14 | -0.46 | -0.78 | 58.4 | 58.52 | 57.965 | 1581119 |
| 1732663800 | 58.6 | -0.14 | -0.24 | 58.79 | 58.81 | 58.52 | 2694023 |
| 1732577400 | 58.74 | 0.61 | 1.05 | 59.09 | 59.09 | 58.51 | 2405093 |
| 1732318200 | 58.13 | 0.12 | 0.21 | 57.7 | 58.18 | 57.7 | 2106826 |
| 1732231800 | 58.01 | 0.62 | 1.08 | 58.12 | 58.17 | 57.69 | 2228365 |
| 1732145400 | 57.39 | -0.14 | -0.24 | 57.48 | 57.51 | 57.025 | 2388545 |
| 1732059000 | 57.53 | -0.26 | -0.45 | 57.36 | 57.72 | 57.24 | 2136281 |
| 1731972600 | 57.79 | 1.59 | 2.83 | 57.46 | 57.82 | 57.34 | 3485427 |
| 1731713400 | 56.2 | 0.48 | 0.86 | 56.5 | 56.56 | 56.01 | 6823970 |
| 1731627000 | 55.72 | -0.16 | -0.29 | 56.32 | 56.43 | 55.685 | 4162178 |
| 1731540600 | 55.88 | -0.97 | -1.71 | 56.4 | 56.435 | 55.795 | 4932988 |
| 1731454200 | 56.85 | -1.52 | -2.60 | 57.17 | 57.3 | 56.51 | 3938164 |
| 1731367800 | 58.37 | -0.83 | -1.40 | 58.74 | 58.795 | 58.22 | 3361329 |
| 1731108600 | 59.2 | -1.52 | -2.50 | 59.8 | 59.8 | 58.905 | 3171206 |
| 1731022200 | 60.72 | 1.35 | 2.27 | 60.33 | 60.755 | 60.22 | 3365709 |
| 1730935800 | 59.37 | -1.75 | -2.86 | 59.27 | 59.71 | 58.86 | 5217961 |
| 1730849400 | 61.12 | 0.22 | 0.36 | 61.06 | 61.325 | 60.79 | 3362308 |
| 1730763000 | 60.9 | 0.88 | 1.47 | 61.06 | 61.29 | 60.77 | 2274477 |
| 1730500200 | 60.02 | 0.11 | 0.18 | 60.29 | 60.43 | 59.94 | 1970762 |
| 1730413800 | 59.91 | -0.89 | -1.46 | 60.09 | 60.22 | 59.475 | 2274593 |
| 1730327400 | 60.8 | -0.88 | -1.43 | 60.99 | 61.325 | 60.77 | 2023579 |
| 1730241000 | 61.68 | -0.04 | -0.06 | 61.44 | 61.91 | 61.3 | 2223586 |
| 1730154600 | 61.72 | 0.58 | 0.95 | 61.69 | 61.815 | 61.55 | 1919265 |
| 1729895400 | 61.14 | -0.1 | -0.16 | 61.32 | 61.4 | 60.79 | 2948239 |
| 1729809000 | 61.24 | 0.02 | 0.03 | 61.34 | 61.36 | 60.8 | 1958339 |
| 1729722600 | 61.22 | 0.34 | 0.56 | 61.32 | 61.43 | 60.795 | 1960640 |
| 1729636200 | 60.88 | -0.71 | -1.15 | 60.88 | 60.985 | 60.71 | 2175771 |
| 1729549800 | 61.59 | -0.48 | -0.77 | 61.76 | 61.9 | 61.27 | 2764138 |
| 1729290600 | 62.07 | -0.32 | -0.51 | 62.21 | 62.31 | 62.015 | 2383894 |
| 1729204200 | 62.39 | -0.48 | -0.76 | 62.51 | 62.615 | 62.28 | 2206191 |
| 1729117800 | 62.87 | 0.77 | 1.24 | 62.84 | 63.005 | 62.73 | 1759593 |
| 1729031400 | 62.1 | -1.47 | -2.31 | 63.47 | 63.47 | 62.03 | 4006249 |
| 1728945000 | 63.57 | 0.18 | 0.28 | 63.4 | 63.645 | 63.09 | 1953675 |
| 1728685800 | 63.39 | 0.08 | 0.13 | 62.98 | 63.44 | 62.95 | 2742291 |
| 1728599400 | 63.31 | -0.25 | -0.39 | 63.21 | 63.4 | 62.805 | 1919391 |
| 1728513000 | 63.56 | 0.17 | 0.27 | 63.26 | 63.81 | 63.09 | 1759819 |
| 1728426600 | 63.39 | 0.37 | 0.59 | 63.38 | 63.435 | 63.115 | 2392467 |
| 1728340200 | 63.02 | 0.35 | 0.55 | 63.32 | 63.49 | 62.88 | 2438905 |
| 1728081000 | 62.675 | -0.03 | -0.04 | 62.76 | 62.78 | 62.33 | 2394225 |
| 1727994600 | 62.7 | -0.7 | -1.10 | 62.57 | 63.07 | 62.35 | 3738801 |
| 1727908200 | 63.4 | -0.08 | -0.13 | 63.3 | 63.715 | 62.98 | 2596113 |
| 1727821800 | 63.48 | -0.48 | -0.75 | 64.58 | 64.58 | 62.91 | 4102321 |
| 1727735400 | 63.96 | -2.38 | -3.59 | 64.55 | 64.68 | 63.66 | 5242539 |
| 1727476200 | 66.34 | -0.74 | -1.10 | 66.519999 | 66.75 | 66.18 | 4135098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
