iShares MSCI South Korea ETF (EWY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 168.72 | 169.08 | 161.81 | 166.09 | +1.20% | 15,088,500 |
| 2026-08-06 | 161.94 | 167.94 | 160.19 | 164.12 | -2.97% | 17,697,600 |
| 2026-08-05 | 169.23 | 171.73 | 168.64 | 169.14 | -1.17% | 14,363,000 |
| 2026-08-04 | 166.45 | 172.62 | 166.09 | 171.14 | +6.80% | 23,897,700 |
| 2026-08-03 | 156.40 | 161.00 | 151.30 | 160.24 | +2.00% | 21,410,100 |
| 2026-07-31 | 164.61 | 166.04 | 156.42 | 157.10 | -2.55% | 37,067,900 |
| 2026-07-30 | 152.27 | 161.35 | 151.78 | 161.21 | +11.79% | 50,705,000 |
| 2026-07-29 | 148.83 | 154.06 | 142.64 | 144.21 | -4.78% | 48,396,200 |
| 2026-07-28 | 152.09 | 155.14 | 148.54 | 151.45 | -6.05% | 31,679,500 |
| 2026-07-27 | 166.53 | 166.91 | 156.88 | 161.20 | -1.08% | 19,210,100 |
| 2026-07-24 | 168.40 | 168.79 | 162.81 | 162.96 | -6.27% | 21,010,800 |
| 2026-07-23 | 171.00 | 175.08 | 169.29 | 173.86 | +2.01% | 18,576,300 |
| 2026-07-22 | 167.90 | 172.08 | 167.90 | 170.43 | -1.43% | 12,918,200 |
| 2026-07-21 | 169.77 | 174.19 | 168.90 | 172.90 | +6.16% | 21,114,700 |
| 2026-07-20 | 165.20 | 167.56 | 162.57 | 162.86 | +0.20% | 19,112,200 |
| 2026-07-17 | 156.61 | 169.00 | 154.20 | 162.54 | -0.50% | 38,339,300 |
| 2026-07-16 | 166.68 | 167.68 | 161.85 | 163.36 | -4.82% | 23,259,000 |
| 2026-07-15 | 175.76 | 176.15 | 165.75 | 171.64 | -3.02% | 28,751,000 |
| 2026-07-14 | 173.67 | 177.52 | 171.61 | 176.98 | +5.33% | 29,670,300 |
| 2026-07-13 | 170.31 | 172.20 | 167.44 | 168.02 | -8.45% | 35,909,600 |
| 2026-07-10 | 181.46 | 184.92 | 179.24 | 183.52 | -0.67% | 20,040,000 |
| 2026-07-09 | 183.65 | 185.43 | 181.90 | 184.75 | +1.11% | 20,468,800 |
| 2026-07-08 | 174.75 | 183.11 | 174.42 | 182.72 | +0.79% | 23,158,900 |
| 2026-07-07 | 181.85 | 183.92 | 177.37 | 181.29 | -4.51% | 23,664,100 |
| 2026-07-06 | 189.99 | 192.25 | 188.64 | 189.85 | +5.39% | 16,759,200 |
| 2026-07-02 | 184.66 | 188.68 | 174.45 | 180.14 | -2.89% | 31,638,400 |
| 2026-07-01 | 189.70 | 192.16 | 184.81 | 185.50 | -8.12% | 28,567,200 |
| 2026-06-30 | 197.19 | 202.90 | 196.94 | 201.90 | +2.23% | 16,575,600 |
| 2026-06-29 | 195.96 | 197.54 | 188.76 | 197.50 | +0.11% | 13,495,700 |
| 2026-06-26 | 195.21 | 202.00 | 194.09 | 197.28 | -3.77% | 17,108,200 |
| 2026-06-25 | 209.36 | 210.48 | 199.15 | 205.00 | +3.92% | 20,944,900 |
| 2026-06-24 | 199.35 | 200.00 | 191.81 | 197.26 | +2.63% | 21,161,600 |
| 2026-06-23 | 193.60 | 201.05 | 191.33 | 192.20 | -12.25% | 43,444,500 |
| 2026-06-22 | 218.28 | 220.69 | 217.10 | 219.02 | -0.08% | 10,772,900 |
| 2026-06-18 | 215.00 | 220.89 | 214.35 | 219.20 | +6.89% | 18,398,500 |
| 2026-06-17 | 210.67 | 213.28 | 204.87 | 205.08 | -0.40% | 16,255,300 |
| 2026-06-16 | 210.22 | 213.78 | 204.49 | 205.91 | -2.62% | 19,036,100 |
| 2026-06-15 | 207.86 | 211.67 | 206.57 | 211.45 | +7.09% | 19,500,100 |
| 2026-06-12 | 195.15 | 199.98 | 192.70 | 197.45 | -0.75% | 17,164,800 |
| 2026-06-11 | 185.22 | 199.31 | 184.19 | 198.94 | +11.48% | 29,533,900 |
| 2026-06-10 | 183.03 | 189.02 | 178.20 | 178.45 | -3.04% | 19,822,900 |
| 2026-06-09 | 193.30 | 193.57 | 175.05 | 184.05 | -0.86% | 32,951,600 |
| 2026-06-08 | 186.88 | 188.80 | 183.31 | 185.64 | +5.96% | 30,723,400 |
| 2026-06-05 | 189.15 | 190.78 | 175.18 | 175.19 | -14.11% | 49,401,200 |
| 2026-06-04 | 199.88 | 205.93 | 196.57 | 203.97 | -4.22% | 17,900,400 |
| 2026-06-03 | 214.14 | 214.34 | 208.60 | 212.96 | -0.73% | 13,981,600 |
| 2026-06-02 | 211.17 | 214.65 | 209.67 | 214.53 | -1.00% | 16,543,800 |
| 2026-06-01 | 211.47 | 217.76 | 209.10 | 216.70 | +5.28% | 19,082,200 |
| 2026-05-29 | 206.11 | 208.12 | 204.48 | 205.83 | -0.28% | 10,494,400 |
| 2026-05-28 | 197.70 | 208.25 | 196.28 | 206.41 | +4.10% | 17,578,300 |
| 2026-05-27 | 201.81 | 202.58 | 194.69 | 198.29 | -1.18% | 16,780,900 |
| 2026-05-26 | 194.38 | 201.50 | 194.16 | 200.65 | +10.23% | 21,215,900 |
| 2026-05-22 | 185.82 | 186.22 | 181.48 | 182.03 | -2.35% | 11,829,300 |
| 2026-05-21 | 183.05 | 187.29 | 181.81 | 186.42 | +3.50% | 20,545,000 |
| 2026-05-20 | 173.99 | 180.30 | 173.59 | 180.11 | +3.50% | 16,532,500 |
| 2026-05-19 | 168.27 | 178.32 | 167.17 | 174.02 | -1.18% | 17,827,400 |
| 2026-05-18 | 182.45 | 182.79 | 173.15 | 176.10 | -1.54% | 17,191,400 |
| 2026-05-15 | 178.96 | 181.35 | 176.70 | 178.86 | -6.12% | 21,737,600 |
| 2026-05-14 | 189.00 | 191.23 | 188.08 | 190.52 | +1.00% | 10,027,400 |
| 2026-05-13 | 187.51 | 189.33 | 183.86 | 188.63 | +5.68% | 18,868,400 |
| 2026-05-12 | 181.99 | 185.31 | 173.60 | 178.50 | -7.44% | 39,313,500 |
| 2026-05-11 | 190.87 | 194.58 | 189.99 | 192.85 | +1.39% | 17,208,300 |
| 2026-05-08 | 183.73 | 190.41 | 183.43 | 190.20 | +7.61% | 21,526,200 |
| 2026-05-07 | 181.30 | 181.89 | 176.14 | 176.75 | -2.87% | 17,754,700 |
| 2026-05-06 | 180.52 | 182.21 | 176.86 | 181.98 | +4.91% | 21,163,400 |
| 2026-05-05 | 168.34 | 175.29 | 168.26 | 173.47 | +6.04% | 21,110,400 |
| 2026-05-04 | 165.23 | 167.83 | 162.24 | 163.59 | +0.98% | 14,601,600 |
| 2026-05-01 | 159.91 | 164.18 | 159.66 | 162.00 | +0.77% | 9,840,000 |
| 2026-04-30 | 157.85 | 161.55 | 155.39 | 160.76 | +4.42% | 16,803,300 |
| 2026-04-29 | 156.25 | 156.63 | 152.86 | 153.96 | -0.27% | 12,415,900 |
| 2026-04-28 | 153.93 | 155.73 | 152.41 | 154.37 | -1.51% | 11,492,800 |
| 2026-04-27 | 157.02 | 158.10 | 155.81 | 156.73 | +1.40% | 11,361,200 |
| 2026-04-24 | 153.36 | 155.58 | 152.41 | 154.57 | +2.64% | 14,966,800 |
| 2026-04-23 | 153.29 | 154.86 | 148.06 | 150.59 | -3.34% | 18,088,500 |
| 2026-04-22 | 151.96 | 155.98 | 151.45 | 155.80 | +6.14% | 17,034,400 |
| 2026-04-21 | 152.20 | 152.65 | 146.40 | 146.79 | -2.20% | 12,940,200 |
| 2026-04-20 | 150.26 | 151.00 | 148.77 | 150.09 | -1.47% | 11,825,200 |
| 2026-04-17 | 151.15 | 154.99 | 150.09 | 152.33 | +3.30% | 20,083,600 |
| 2026-04-16 | 146.73 | 148.53 | 145.40 | 147.47 | +1.76% | 10,133,000 |
| 2026-04-15 | 144.67 | 145.30 | 143.11 | 144.92 | -1.20% | 16,187,500 |
| 2026-04-14 | 142.37 | 147.39 | 142.12 | 146.68 | +3.86% | 17,301,300 |
| 2026-04-13 | 136.10 | 141.84 | 135.97 | 141.23 | +1.80% | 13,632,300 |
| 2026-04-10 | 138.33 | 139.48 | 137.50 | 138.73 | -0.40% | 11,230,800 |
| 2026-04-09 | 136.20 | 140.20 | 134.95 | 139.29 | -0.56% | 19,370,200 |
| 2026-04-08 | 140.28 | 140.96 | 136.04 | 140.07 | +10.13% | 31,700,400 |
| 2026-04-07 | 126.45 | 127.68 | 122.51 | 127.19 | +0.99% | 14,720,300 |
| 2026-04-06 | 125.85 | 126.77 | 124.31 | 125.94 | +2.50% | 10,830,100 |
| 2026-04-02 | 117.52 | 124.91 | 116.89 | 122.87 | -2.65% | 17,840,300 |
| 2026-04-01 | 125.68 | 128.65 | 124.57 | 126.22 | +2.61% | 27,872,200 |
| 2026-03-31 | 115.15 | 123.35 | 114.92 | 123.01 | +5.65% | 40,381,800 |
| 2026-03-30 | 121.26 | 121.43 | 115.07 | 116.43 | -3.76% | 24,644,400 |
| 2026-03-27 | 121.74 | 123.15 | 119.76 | 120.98 | +0.83% | 16,113,100 |
| 2026-03-26 | 124.59 | 125.28 | 119.28 | 119.99 | -6.07% | 26,420,500 |
| 2026-03-25 | 129.55 | 130.59 | 127.03 | 127.74 | -0.78% | 25,453,200 |
| 2026-03-24 | 127.31 | 130.85 | 127.25 | 128.75 | -3.78% | 24,789,200 |
| 2026-03-23 | 131.71 | 134.70 | 129.58 | 133.81 | +6.38% | 32,748,800 |
| 2026-03-20 | 132.57 | 132.92 | 125.49 | 125.78 | -6.71% | 32,030,700 |
| 2026-03-19 | 128.42 | 135.54 | 126.72 | 134.82 | +2.23% | 21,186,400 |
| 2026-03-18 | 133.99 | 135.35 | 131.78 | 131.88 | -1.90% | 19,764,500 |
| 2026-03-17 | 134.76 | 135.99 | 133.17 | 134.43 | +1.00% | 15,549,900 |
| 2026-03-16 | 130.87 | 133.94 | 130.80 | 133.10 | +7.21% | 24,762,800 |
| 2026-03-13 | 127.75 | 129.39 | 123.51 | 124.15 | +0.53% | 23,355,500 |
| 2026-03-12 | 128.70 | 128.82 | 123.18 | 123.50 | -7.04% | 32,466,900 |
| 2026-03-11 | 131.22 | 133.99 | 130.34 | 132.85 | +1.96% | 25,279,400 |
| 2026-03-10 | 132.30 | 137.69 | 130.04 | 130.30 | -2.68% | 35,090,770 |
| 2026-03-09 | 123.70 | 134.07 | 122.10 | 133.89 | +5.65% | 46,248,473 |
| 2026-03-06 | 122.82 | 128.44 | 121.55 | 126.73 | +0.79% | 43,780,300 |
| 2026-03-05 | 129.57 | 132.37 | 122.72 | 125.74 | -6.42% | 61,265,800 |
| 2026-03-04 | 129.30 | 140.67 | 128.63 | 134.37 | +1.53% | 65,494,500 |
| 2026-03-03 | 130.04 | 135.27 | 125.54 | 132.34 | -10.30% | 65,699,600 |
| 2026-03-02 | 144.12 | 149.37 | 143.63 | 147.54 | -2.53% | 33,984,800 |
| 2026-02-27 | 148.17 | 151.55 | 147.97 | 151.37 | +0.64% | 17,173,000 |
| 2026-02-26 | 153.31 | 154.22 | 146.58 | 150.41 | +1.02% | 42,546,300 |
| 2026-02-25 | 149.05 | 149.74 | 148.18 | 148.89 | +3.00% | 16,893,200 |
| 2026-02-24 | 143.65 | 145.62 | 142.78 | 144.55 | +3.77% | 20,212,900 |
| 2026-02-23 | 140.62 | 141.38 | 138.96 | 139.30 | -1.82% | 15,725,300 |
| 2026-02-20 | 137.70 | 141.98 | 137.44 | 141.88 | +4.93% | 19,435,400 |
| 2026-02-19 | 134.18 | 135.36 | 133.43 | 135.21 | +1.72% | 13,191,900 |
| 2026-02-18 | 131.38 | 134.14 | 130.61 | 132.93 | +1.72% | 12,057,700 |
| 2026-02-17 | 132.32 | 132.99 | 129.65 | 130.68 | -2.46% | 16,472,200 |
| 2026-02-13 | 131.69 | 134.32 | 128.33 | 133.97 | +2.42% | 16,584,300 |
| 2026-02-12 | 133.33 | 134.30 | 129.61 | 130.80 | +0.15% | 16,591,800 |
| 2026-02-11 | 127.68 | 130.73 | 126.33 | 130.60 | +4.94% | 12,884,200 |
| 2026-02-10 | 125.46 | 125.56 | 123.81 | 124.45 | -1.27% | 7,838,600 |
| 2026-02-09 | 123.98 | 126.41 | 123.50 | 126.05 | +1.07% | 10,426,600 |
| 2026-02-06 | 121.35 | 124.87 | 121.35 | 124.71 | +3.74% | 11,990,100 |
| 2026-02-05 | 118.90 | 121.70 | 118.12 | 120.21 | -0.04% | 16,250,400 |
| 2026-02-04 | 126.46 | 126.64 | 119.38 | 120.26 | -3.27% | 21,545,500 |
| 2026-02-03 | 126.11 | 126.15 | 122.57 | 124.32 | +2.80% | 12,727,800 |
| 2026-02-02 | 118.76 | 121.42 | 118.61 | 120.93 | -1.21% | 15,395,900 |
| 2026-01-30 | 125.22 | 126.32 | 122.13 | 122.41 | -1.68% | 15,376,500 |
| 2026-01-29 | 125.92 | 125.92 | 121.64 | 124.50 | -0.84% | 13,187,000 |
| 2026-01-28 | 125.40 | 125.60 | 123.49 | 125.56 | +2.33% | 14,622,700 |
| 2026-01-27 | 121.29 | 122.82 | 121.05 | 122.70 | +4.59% | 11,017,000 |
| 2026-01-26 | 117.27 | 117.94 | 117.20 | 117.32 | -0.55% | 5,085,800 |
| 2026-01-23 | 115.29 | 118.41 | 115.05 | 117.97 | +1.71% | 8,550,200 |
| 2026-01-22 | 115.76 | 116.35 | 114.74 | 115.99 | +0.29% | 6,094,100 |
| 2026-01-21 | 114.00 | 116.26 | 113.82 | 115.66 | +4.23% | 10,876,700 |
| 2026-01-20 | 110.47 | 112.40 | 110.36 | 110.97 | -1.11% | 8,252,000 |
| 2026-01-16 | 111.78 | 112.26 | 110.84 | 112.22 | +1.05% | 7,804,100 |
| 2026-01-15 | 111.61 | 112.00 | 110.95 | 111.05 | +1.29% | 9,862,200 |
| 2026-01-14 | 109.05 | 109.66 | 108.57 | 109.64 | +1.95% | 7,408,600 |
| 2026-01-13 | 108.90 | 108.91 | 107.38 | 107.54 | -1.28% | 7,995,300 |
| 2026-01-12 | 107.51 | 108.98 | 107.49 | 108.93 | +0.04% | 8,059,700 |
| 2026-01-09 | 107.86 | 109.01 | 107.59 | 108.89 | +2.16% | 6,512,400 |
| 2026-01-08 | 107.83 | 107.94 | 105.93 | 106.59 | -0.41% | 7,974,600 |
| 2026-01-07 | 107.37 | 107.64 | 106.82 | 107.03 | -0.54% | 8,365,000 |
| 2026-01-06 | 105.58 | 107.65 | 105.51 | 107.61 | +2.65% | 9,754,800 |
| 2026-01-05 | 104.98 | 105.25 | 104.02 | 104.83 | +2.55% | 9,523,400 |
| 2026-01-02 | 101.00 | 102.34 | 100.85 | 102.22 | +5.14% | 8,772,400 |
| 2025-12-31 | 98.39 | 98.58 | 97.22 | 97.22 | -1.42% | 4,480,900 |
| 2025-12-30 | 98.18 | 98.91 | 98.15 | 98.62 | -0.10% | 4,291,400 |
| 2025-12-29 | 97.95 | 98.79 | 97.70 | 98.72 | +3.01% | 7,582,200 |
| 2025-12-26 | 95.23 | 96.01 | 95.05 | 95.84 | +1.31% | 5,307,900 |
| 2025-12-24 | 94.08 | 94.65 | 94.00 | 94.60 | +2.05% | 3,461,500 |
| 2025-12-23 | 91.79 | 92.73 | 91.71 | 92.70 | +1.04% | 3,815,900 |
| 2025-12-22 | 91.78 | 91.95 | 91.46 | 91.75 | +0.45% | 3,610,100 |
| 2025-12-19 | 90.26 | 91.42 | 90.14 | 91.34 | +1.41% | 5,738,600 |
| 2025-12-18 | 90.60 | 91.12 | 90.07 | 90.07 | +1.68% | 6,517,100 |
| 2025-12-17 | 90.56 | 90.71 | 88.40 | 88.58 | -1.05% | 6,435,100 |
| 2025-12-16 | 89.35 | 89.93 | 88.98 | 89.52 | -3.46% | 7,742,000 |
| 2025-12-15 | 94.20 | 94.26 | 92.70 | 92.73 | +0.06% | 5,976,400 |
| 2025-12-12 | 94.61 | 94.75 | 92.51 | 92.67 | -2.41% | 10,846,760 |
| 2025-12-11 | 95.03 | 95.13 | 94.24 | 94.96 | -1.85% | 8,052,833 |
| 2025-12-10 | 95.15 | 96.81 | 94.98 | 96.75 | +1.23% | 6,052,695 |
| 2025-12-09 | 95.20 | 95.60 | 94.93 | 95.57 | +0.53% | 6,039,716 |
| 2025-12-08 | 95.92 | 95.96 | 94.88 | 95.07 | +0.82% | 4,546,426 |
| 2025-12-05 | 93.85 | 94.81 | 93.73 | 94.30 | +2.65% | 7,104,231 |
| 2025-12-04 | 92.22 | 92.29 | 91.58 | 91.87 | -1.22% | 5,304,141 |
| 2025-12-03 | 92.36 | 93.02 | 92.03 | 93.00 | +1.01% | 4,935,966 |
| 2025-12-02 | 92.44 | 92.67 | 91.72 | 92.07 | +1.60% | 5,273,393 |
| 2025-12-01 | 90.41 | 90.98 | 90.34 | 90.62 | -0.28% | 3,544,090 |
| 2025-11-28 | 90.53 | 91.01 | 90.50 | 90.87 | -0.74% | 2,704,670 |
| 2025-11-26 | 90.78 | 91.66 | 90.38 | 91.55 | +1.96% | 4,266,987 |
| 2025-11-25 | 88.89 | 89.80 | 87.89 | 89.79 | -0.56% | 5,330,832 |
| 2025-11-24 | 88.01 | 90.44 | 87.99 | 90.30 | +1.21% | 7,611,990 |
| 2025-11-21 | 88.04 | 89.75 | 86.90 | 89.22 | +0.78% | 12,129,530 |
| 2025-11-20 | 92.40 | 92.55 | 88.43 | 88.53 | -2.24% | 10,483,120 |
| 2025-11-19 | 90.20 | 91.47 | 89.78 | 90.56 | -1.12% | 8,606,289 |
| 2025-11-18 | 91.33 | 92.22 | 90.74 | 91.59 | -1.54% | 11,789,570 |
| 2025-11-17 | 93.70 | 94.84 | 92.78 | 93.02 | -1.18% | 6,954,959 |
| 2025-11-14 | 92.41 | 95.00 | 92.10 | 94.13 | +0.06% | 10,710,860 |
| 2025-11-13 | 96.09 | 96.25 | 93.67 | 94.07 | -1.93% | 11,542,990 |
| 2025-11-12 | 95.92 | 96.03 | 95.42 | 95.92 | +0.66% | 7,121,913 |
| 2025-11-11 | 95.31 | 95.75 | 94.77 | 95.29 | -0.40% | 5,259,925 |
| 2025-11-10 | 94.96 | 95.80 | 94.52 | 95.67 | +4.22% | 8,460,832 |
| 2025-11-07 | 91.22 | 91.82 | 89.80 | 91.80 | -1.83% | 15,219,420 |
| 2025-11-06 | 94.31 | 94.66 | 92.81 | 93.51 | -3.22% | 9,740,625 |
| 2025-11-05 | 94.31 | 96.76 | 94.28 | 96.62 | +0.90% | 7,539,515 |
| 2025-11-04 | 96.31 | 97.35 | 95.67 | 95.76 | -4.98% | 9,065,497 |
| 2025-11-03 | 100.58 | 100.78 | 99.61 | 100.78 | +3.90% | 7,028,003 |
| 2025-10-31 | 97.09 | 97.14 | 96.33 | 97.00 | +1.83% | 6,141,104 |
| 2025-10-30 | 95.29 | 95.81 | 95.02 | 95.26 | -1.69% | 7,413,204 |
| 2025-10-29 | 97.09 | 97.52 | 96.22 | 96.90 | +2.59% | 11,103,790 |
| 2025-10-28 | 93.39 | 94.54 | 93.31 | 94.45 | +0.15% | 6,182,321 |
| 2025-10-27 | 94.59 | 94.67 | 93.81 | 94.31 | +2.46% | 7,519,361 |
| 2025-10-24 | 91.69 | 92.09 | 91.42 | 92.05 | +2.20% | 6,017,595 |
| 2025-10-23 | 88.99 | 90.30 | 88.96 | 90.07 | +0.69% | 4,919,185 |
| 2025-10-22 | 90.00 | 90.56 | 88.81 | 89.45 | +0.91% | 6,469,235 |
| 2025-10-21 | 89.32 | 89.39 | 88.62 | 88.64 | -1.98% | 5,103,818 |
| 2025-10-20 | 89.87 | 90.56 | 89.86 | 90.43 | +2.16% | 5,327,027 |
| 2025-10-17 | 88.07 | 88.64 | 87.72 | 88.52 | +0.73% | 3,725,283 |
| 2025-10-16 | 87.91 | 88.54 | 87.37 | 87.88 | +3.18% | 8,139,402 |
| 2025-10-15 | 84.80 | 85.19 | 84.39 | 85.17 | +3.00% | 4,072,103 |
| 2025-10-14 | 81.88 | 83.35 | 81.59 | 82.69 | -1.11% | 4,381,450 |
| 2025-10-13 | 83.38 | 83.93 | 83.05 | 83.62 | +3.59% | 5,622,009 |
| 2025-10-10 | 84.25 | 84.40 | 80.63 | 80.72 | -3.25% | 9,591,914 |
| 2025-10-09 | 84.43 | 84.48 | 83.05 | 83.43 | -0.90% | 5,477,158 |
| 2025-10-08 | 83.20 | 84.25 | 83.06 | 84.19 | +1.01% | 2,981,915 |
| 2025-10-07 | 84.91 | 84.91 | 83.30 | 83.35 | -1.69% | 5,040,627 |
| 2025-10-06 | 84.74 | 85.06 | 84.58 | 84.78 | +1.11% | 3,658,061 |
| 2025-10-03 | 83.84 | 84.25 | 83.44 | 83.85 | +0.38% | 4,225,092 |
| 2025-10-02 | 83.75 | 83.78 | 82.88 | 83.53 | +2.00% | 6,535,103 |
| 2025-10-01 | 81.17 | 81.94 | 81.17 | 81.89 | +2.23% | 3,909,734 |
| 2025-09-30 | 79.69 | 80.17 | 79.69 | 80.10 | -0.17% | 3,066,210 |
| 2025-09-29 | 80.17 | 80.45 | 80.14 | 80.24 | +1.74% | 3,738,641 |
| 2025-09-26 | 78.43 | 78.92 | 78.27 | 78.87 | -1.28% | 5,278,880 |
| 2025-09-25 | 79.91 | 80.13 | 79.55 | 79.89 | -0.19% | 3,374,556 |
| 2025-09-24 | 80.57 | 80.62 | 79.91 | 80.04 | -1.73% | 3,554,282 |
| 2025-09-23 | 81.68 | 81.93 | 81.39 | 81.45 | -0.13% | 4,023,022 |
| 2025-09-22 | 80.91 | 81.58 | 80.75 | 81.56 | +1.89% | 5,374,720 |
| 2025-09-19 | 79.78 | 80.07 | 79.72 | 80.05 | -0.87% | 3,940,183 |
| 2025-09-18 | 80.38 | 80.84 | 80.11 | 80.75 | +1.15% | 3,802,083 |
| 2025-09-17 | 79.83 | 80.68 | 79.37 | 79.83 | -1.07% | 6,110,237 |
| 2025-09-16 | 80.37 | 80.75 | 80.13 | 80.69 | +1.89% | 5,797,790 |
| 2025-09-15 | 79.00 | 79.28 | 78.93 | 79.19 | +0.67% | 3,824,042 |
| 2025-09-12 | 78.48 | 78.75 | 78.39 | 78.66 | +1.03% | 2,951,411 |
| 2025-09-11 | 77.39 | 78.47 | 77.39 | 77.86 | +1.58% | 6,894,517 |
| 2025-09-10 | 76.36 | 76.86 | 76.33 | 76.65 | +2.31% | 4,427,128 |
| 2025-09-09 | 74.86 | 75.13 | 74.72 | 74.92 | +0.98% | 3,469,218 |
| 2025-09-08 | 73.85 | 74.20 | 73.85 | 74.19 | +0.76% | 2,178,848 |
| 2025-09-05 | 73.70 | 73.91 | 73.12 | 73.63 | +0.77% | 3,308,814 |
| 2025-09-04 | 72.78 | 73.12 | 72.58 | 73.07 | +0.22% | 1,886,130 |
| 2025-09-03 | 72.92 | 73.17 | 72.72 | 72.91 | +1.38% | 2,250,339 |
| 2025-09-02 | 71.50 | 72.11 | 71.39 | 71.92 | -0.44% | 2,553,171 |
| 2025-08-29 | 72.24 | 72.33 | 71.97 | 72.24 | -1.90% | 3,359,025 |
| 2025-08-28 | 73.25 | 73.66 | 73.22 | 73.64 | +1.61% | 3,087,903 |
| 2025-08-27 | 72.00 | 72.50 | 71.88 | 72.47 | +0.11% | 1,869,972 |
| 2025-08-26 | 72.42 | 72.55 | 72.31 | 72.39 | -0.47% | 3,674,129 |
| 2025-08-25 | 73.09 | 73.18 | 72.71 | 72.73 | -1.06% | 3,106,018 |
| 2025-08-22 | 72.56 | 73.73 | 72.45 | 73.51 | +3.22% | 6,844,461 |
| 2025-08-21 | 71.21 | 71.28 | 70.93 | 71.22 | -0.20% | 2,338,664 |
| 2025-08-20 | 71.40 | 71.50 | 70.93 | 71.36 | -0.11% | 2,444,798 |
| 2025-08-19 | 72.17 | 72.19 | 71.42 | 71.44 | -1.87% | 5,414,765 |
| 2025-08-18 | 72.72 | 72.85 | 72.65 | 72.80 | -0.80% | 2,995,161 |
| 2025-08-15 | 73.84 | 74.01 | 73.37 | 73.39 | -0.37% | 3,400,256 |
| 2025-08-14 | 73.61 | 73.82 | 73.46 | 73.66 | -1.42% | 1,983,824 |
| 2025-08-13 | 74.70 | 74.95 | 74.56 | 74.72 | +0.84% | 3,856,121 |
| 2025-08-12 | 73.30 | 74.12 | 73.26 | 74.10 | +1.47% | 2,456,582 |
| 2025-08-11 | 73.20 | 73.29 | 72.94 | 73.03 | -0.64% | 1,917,557 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.71%). Worst month: Mar (-2.78%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI South Korea ETF's (EWY) latest close?
166.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWY's 52-week high and low?
220.89 high and 70.93 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI South Korea ETF's strongest and weakest month historically?
Historically, EWY's strongest calendar month has been May (average +9.71%) and its weakest Mar (average -2.78%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.