iShares MSCI South Korea ETF (EWY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -2.94935145151 | 64.76 | 67.24 | 59.97 | 2875207 | 64.22382777 | SP |
| 4 | -2.43 | -3.72242647059 | 65.28 | 69.515 | 58.36 | 2845087 | 64.31603353 | SP |
| 12 | -4.22 | -6.29193380051 | 67.07 | 69.515 | 58.36 | 2969851 | 64.46114345 | SP |
| 26 | 0.77 | 1.24033505155 | 62.08 | 69.515 | 54.49 | 3214735 | 62.75789865 | SP |
| 52 | -21.24 | -25.2586514449 | 84.09 | 85.21 | 47.19 | 3525186 | 64.62741125 | SP |
| 156 | 5 | 8.64304235091 | 57.85 | 96.3 | 37.95 | 3709566 | 66.56746049 | SP |
| 260 | 0 | 0 | 0 | 62.88 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 62.51 | 0.85 | 1.38 | 61.83 | 62.54 | 61.68 | 2759100 |
| 1726093800 | 61.66 | 0.38 | 0.62 | 60.96 | 61.72 | 59.97 | 2808158 |
| 1726007400 | 61.28 | -0.37 | -0.60 | 61.42 | 61.42 | 60.68 | 3016182 |
| 1725921000 | 61.65 | 1.15 | 1.90 | 61.51 | 61.9 | 61.31 | 2233564 |
| 1725661800 | 60.5 | -2.34 | -3.72 | 62.24 | 62.39 | 60.37 | 4020411 |
| 1725575400 | 62.84 | -0.42 | -0.66 | 62.85 | 63.33 | 62.605 | 2754990 |
| 1725489000 | 63.26 | 0.02 | 0.03 | 62.65 | 63.785 | 62.65 | 3260211 |
| 1725402600 | 63.24 | -2.26 | -3.45 | 64.61 | 64.61 | 63.145 | 3195180 |
| 1725057000 | 65.5 | 0.09 | 0.14 | 65.56 | 65.715 | 64.94 | 2301322 |
| 1724970600 | 65.41 | -0.1 | -0.15 | 65.599999 | 66.069999 | 65.39 | 3058342 |
| 1724884200 | 65.51 | -0.67 | -1.01 | 65.91 | 66.09 | 65.235 | 2894985 |
| 1724797800 | 66.18 | 0.09 | 0.14 | 65.769999 | 66.39 | 65.7 | 2298350 |
| 1724711400 | 66.09 | -1.12 | -1.67 | 66.54 | 66.655 | 66.03 | 1763700 |
| 1724452200 | 67.21 | 2.08 | 3.19 | 66.23 | 67.24 | 66.065 | 3538497 |
| 1724365800 | 65.129999 | -1.26 | -1.90 | 66.19 | 66.28 | 65.06 | 2885628 |
| 1724279400 | 66.39 | 0.07 | 0.11 | 66.09 | 66.72 | 66.004999 | 2241247 |
| 1724193000 | 66.319999 | 0.04 | 0.06 | 66.269999 | 66.429 | 65.97 | 2389012 |
| 1724106600 | 66.28 | 0.74 | 1.13 | 65.459999 | 66.379999 | 65.459999 | 2937509 |
| 1723847400 | 65.54 | 1.2 | 1.87 | 64.834999 | 65.575 | 64.83 | 3830769 |
| 1723761000 | 64.34 | 0.63 | 0.99 | 64.05 | 64.775 | 64.01 | 3243104 |
| 1723674600 | 63.71 | 0.12 | 0.19 | 63.58 | 63.775 | 63.29 | 3369175 |
| 1723588200 | 63.59 | 1.33 | 2.14 | 62.77 | 63.61 | 62.58 | 2323672 |
| 1723501800 | 62.26 | 0.04 | 0.06 | 62.2 | 62.59 | 62.045 | 2765499 |
| 1723242600 | 62.22 | 0.75 | 1.22 | 61.8 | 62.36 | 61.635 | 3630319 |
| 1723156200 | 61.47 | 1.51 | 2.52 | 60.72 | 61.66 | 60.34 | 3452888 |
| 1723069800 | 59.96 | 0.52 | 0.87 | 61.79 | 61.83 | 59.94 | 5604847 |
| 1722983400 | 59.44 | -0.67 | -1.11 | 58.98 | 60.0875 | 58.65 | 6710005 |
| 1722897000 | 60.11 | -3.44 | -5.41 | 58.48 | 60.59 | 58.48 | 8436430 |
| 1722637800 | 63.55 | -1.77 | -2.71 | 63.95 | 64.135 | 63.335 | 5993128 |
| 1722551400 | 65.319999 | -1.23 | -1.85 | 66.239999 | 66.48 | 64.97 | 2516313 |
| 1722465000 | 66.55 | 2.03 | 3.15 | 66.53 | 66.93 | 66.175 | 4426735 |
| 1722378600 | 64.519999 | -0.54 | -0.82 | 65.08 | 65.14 | 64.269999 | 1779014 |
| 1722292200 | 65.055 | 0.01 | 0.01 | 65.3 | 65.3 | 64.84 | 1663532 |
| 1722033000 | 65.05 | 0.99 | 1.55 | 64.94 | 65.22 | 64.785 | 2116374 |
| 1721946600 | 64.06 | -0.45 | -0.70 | 64.31 | 64.67 | 63.84 | 3915540 |
| 1721860200 | 64.51 | -0.98 | -1.50 | 65.5 | 65.519999 | 64.48 | 2868746 |
| 1721773800 | 65.489999 | -0.24 | -0.36 | 65.69 | 65.78 | 65.48 | 1544471 |
| 1721687400 | 65.724999 | 0.49 | 0.76 | 65.79 | 65.9 | 65.44 | 1249922 |
| 1721428200 | 65.23 | -0.74 | -1.12 | 65.87 | 66.03 | 65.165 | 2198961 |
| 1721341800 | 65.97 | -1.11 | -1.65 | 66.87 | 66.944999 | 65.739999 | 2815983 |
| 1721255400 | 67.08 | -1.15 | -1.69 | 67.28 | 67.46 | 66.95 | 1993774 |
| 1721169000 | 68.23 | 0.62 | 0.92 | 67.95 | 68.31 | 67.75 | 1716051 |
| 1721082600 | 67.61 | -1.04 | -1.51 | 68.13 | 68.265 | 67.51 | 1822709 |
| 1720823400 | 68.65 | -0.2 | -0.29 | 68.51 | 68.965 | 68.46 | 4171729 |
| 1720737000 | 68.85 | 0.05 | 0.07 | 69.51 | 69.515 | 68.62 | 2410454 |
| 1720650600 | 68.8 | 0.67 | 0.98 | 68.39 | 68.82 | 68.35 | 1817901 |
| 1720564200 | 68.13 | -0.08 | -0.12 | 68.24 | 68.35 | 68.05 | 1476859 |
| 1720477800 | 68.21 | -0.75 | -1.09 | 68.45 | 68.61 | 68.18 | 2235583 |
| 1720218600 | 68.96 | 2.11 | 3.16 | 68.69 | 69.01 | 68.18 | 3252740 |
| 1720040640 | 66.849999 | 0.69 | 1.04 | 66.4 | 66.989999 | 66.33 | 2113745 |
| 1719959400 | 66.16 | 0.04 | 0.06 | 65.53 | 66.19 | 65.5 | 1691547 |
| 1719873000 | 66.12 | 0.03 | 0.05 | 66.43 | 66.51 | 65.965 | 1547660 |
| 1719613800 | 66.09 | 0.3 | 0.46 | 66.4 | 66.5751 | 65.87 | 1342889 |
| 1719527400 | 65.79 | 0.55 | 0.84 | 65.86 | 66.069999 | 65.69 | 1588876 |
| 1719441000 | 65.239999 | 0.21 | 0.32 | 65.15 | 65.459999 | 65.129999 | 1583097 |
| 1719354600 | 65.03 | 0.05 | 0.08 | 65.09 | 65.12 | 64.8 | 1877894 |
| 1719268200 | 64.98 | -0.14 | -0.21 | 65.019999 | 65.519999 | 64.959999 | 1114336 |
| 1719009000 | 65.12 | -0.24 | -0.37 | 65.28 | 65.37 | 65.025 | 1880885 |
| 1718922600 | 65.36 | -0.27 | -0.41 | 65.739999 | 65.86 | 65.099999 | 2922541 |
| 1718749800 | 65.629999 | 0.59 | 0.91 | 65.14 | 65.745 | 65.06 | 2139635 |
| 1718663400 | 65.04 | 0.52 | 0.81 | 64.54 | 65.28 | 64.425 | 2221865 |
| 1718404200 | 64.519999 | -0.32 | -0.49 | 64.25 | 64.569999 | 64.069999 | 2345510 |
| 1718317800 | 64.84 | -0.53 | -0.81 | 65.209999 | 65.325 | 64.42 | 1557496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
