iShares MSCI South Korea ETF

EWY
🏛️ usa →
78.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 78.12 78.48 77.70 77.87 1.9M
2021-12-30 78.33 78.52 78.15 78.15 5.1M
2021-12-29 78.93 79.11 78.74 78.88 5.1M
2021-12-28 79.36 79.38 78.79 78.81 4.6M
2021-12-27 78.75 79.17 78.61 79.08 3.0M
2021-12-23 78.43 78.81 78.30 78.77 2.4M
2021-12-22 77.72 78.49 77.62 78.41 2.3M
2021-12-21 77.42 77.95 77.21 77.87 3.0M
2021-12-20 77.08 77.30 76.78 77.02 3.3M
2021-12-17 78.60 78.78 78.38 78.57 4.5M
2021-12-16 78.59 78.95 78.05 78.23 4.3M
2021-12-15 77.80 78.78 77.38 78.70 5.8M
2021-12-14 77.71 78.06 77.37 77.68 3.5M
2021-12-13 78.61 78.61 77.91 78.03 3.6M
2021-12-10 80.74 80.96 80.62 80.74 4.2M
2021-12-09 80.97 81.04 80.72 80.76 3.7M
2021-12-08 80.82 81.38 80.65 81.26 3.7M
2021-12-07 80.67 81.18 80.62 81.03 4.0M
2021-12-06 79.37 79.80 79.13 79.78 5.0M
2021-12-03 79.16 79.30 78.30 78.69 5.6M
2021-12-02 78.81 79.50 78.75 79.06 6.7M
2021-12-01 78.00 78.78 77.31 77.33 7.1M
2021-11-30 75.38 76.05 74.88 75.73 9.3M
2021-11-29 76.51 76.68 75.94 76.37 5.3M
2021-11-26 76.51 76.53 75.45 75.76 4.8M
2021-11-24 79.16 79.33 78.94 79.19 3.9M
2021-11-23 79.50 79.74 79.19 79.41 4.3M
2021-11-22 80.35 80.71 79.99 80.03 4.0M
2021-11-19 78.50 78.70 78.32 78.43 2.6M
2021-11-18 78.22 78.34 77.79 78.23 3.7M
2021-11-17 79.04 79.08 78.54 78.68 5.0M
2021-11-16 79.83 79.95 79.56 79.70 4.7M
2021-11-15 80.34 80.44 79.75 79.86 2.4M
2021-11-12 79.38 79.82 79.31 79.72 3.3M
2021-11-11 78.58 78.97 78.53 78.65 3.3M
2021-11-10 78.58 78.75 77.54 77.72 4.7M
2021-11-09 79.69 79.79 78.97 79.10 2.5M
2021-11-08 79.47 79.68 79.32 79.65 3.0M
2021-11-05 79.43 79.60 79.26 79.47 2.8M
2021-11-04 79.48 79.63 79.10 79.57 3.5M
2021-11-03 78.97 79.63 78.59 79.50 4.9M
2021-11-02 80.62 80.75 80.41 80.45 2.5M
2021-11-01 79.58 79.85 79.51 79.84 3.3M
2021-10-29 79.30 79.63 78.97 79.49 5.4M
2021-10-28 80.86 81.22 80.73 81.09 7.0M
2021-10-27 81.14 81.42 80.96 80.99 2.6M
2021-10-26 82.40 82.45 81.94 82.03 3.1M
2021-10-25 81.26 81.63 81.18 81.44 3.0M
2021-10-22 80.54 80.88 80.08 80.36 3.4M
2021-10-21 80.35 80.41 80.04 80.22 4.0M
2021-10-20 80.89 80.95 80.59 80.65 2.5M
2021-10-19 80.63 81.24 80.55 81.10 3.7M
2021-10-18 79.49 79.85 79.38 79.64 2.9M
2021-10-15 80.00 80.53 79.94 80.37 3.5M
2021-10-14 79.21 79.52 79.03 79.51 5.0M
2021-10-13 77.85 78.36 77.53 78.28 3.7M
2021-10-12 76.90 76.91 76.41 76.47 4.8M
2021-10-11 78.05 78.51 77.79 77.79 2.3M
2021-10-08 78.16 78.22 77.79 77.95 3.6M
2021-10-07 78.18 78.77 78.13 78.48 3.2M
2021-10-06 76.46 77.23 76.26 77.18 5.0M
2021-10-05 78.59 79.18 78.48 78.89 4.3M
2021-10-04 80.08 80.11 78.91 79.36 4.3M
2021-10-01 80.21 80.62 79.69 80.49 3.4M
2021-09-30 81.23 81.46 80.60 80.66 5.1M
2021-09-29 80.64 80.70 80.01 80.06 3.4M
2021-09-28 81.41 81.42 80.84 81.00 4.3M
2021-09-27 82.79 83.25 82.71 83.00 2.7M
2021-09-24 82.90 83.00 82.46 82.51 2.7M
2021-09-23 83.71 84.19 83.58 83.96 3.4M
2021-09-22 81.87 82.62 81.71 81.99 3.5M
2021-09-21 81.60 81.63 81.02 81.10 3.8M
2021-09-20 80.93 81.62 80.46 81.05 4.8M
2021-09-17 83.65 83.75 83.02 83.08 2.6M
2021-09-16 83.64 83.78 83.37 83.62 2.5M
2021-09-15 84.95 85.21 84.70 85.21 2.6M
2021-09-14 85.07 85.07 84.20 84.36 3.9M
2021-09-13 84.09 84.40 83.95 84.24 4.4M
2021-09-10 84.36 84.36 83.51 83.61 3.2M
2021-09-09 83.95 83.97 83.57 83.64 3.1M
2021-09-08 85.37 85.42 84.77 84.98 3.5M
2021-09-07 86.34 86.65 86.27 86.43 3.3M
2021-09-03 87.43 87.77 87.30 87.70 1.5M
2021-09-02 86.72 86.96 86.51 86.60 2.9M
2021-09-01 87.17 87.72 87.16 87.68 3.4M
2021-08-31 86.99 87.04 86.66 86.69 3.7M
2021-08-30 85.17 85.44 84.99 84.99 1.9M
2021-08-27 84.49 85.76 84.43 85.70 2.9M
2021-08-26 84.68 84.68 84.24 84.47 3.0M
2021-08-25 85.28 85.64 85.12 85.54 2.9M
2021-08-24 85.16 85.59 85.16 85.49 3.5M
2021-08-23 83.45 84.16 83.43 83.95 4.0M
2021-08-20 81.66 82.76 81.63 82.62 3.1M
2021-08-19 82.38 83.27 82.25 83.00 3.6M
2021-08-18 84.94 85.19 84.32 84.38 4.0M
2021-08-17 84.05 84.26 83.69 83.96 3.6M
2021-08-16 85.39 85.98 85.31 85.95 3.0M
2021-08-13 86.31 86.41 85.95 86.35 5.0M
2021-08-12 87.41 87.47 86.96 87.33 3.3M
2021-08-11 88.55 88.55 88.09 88.39 2.9M
2021-08-10 89.19 89.20 88.85 89.01 3.1M
2021-08-09 90.40 90.61 90.26 90.30 2.2M
2021-08-06 90.69 90.79 90.33 90.39 2.3M
2021-08-05 91.48 91.57 91.30 91.51 3.0M
2021-08-04 91.35 91.68 91.05 91.29 2.9M
2021-08-03 89.70 90.14 89.28 90.05 2.5M
2021-08-02 89.00 89.15 88.68 88.73 4.6M
2021-07-30 88.59 88.96 88.42 88.75 2.8M
2021-07-29 90.26 90.81 90.24 90.61 4.2M
2021-07-28 89.47 90.00 88.50 89.96 4.8M
2021-07-27 89.27 89.32 88.45 89.13 4.5M
2021-07-26 89.01 90.06 88.97 90.03 5.1M
2021-07-23 89.97 90.17 89.58 90.15 3.1M
2021-07-22 90.08 90.27 89.69 90.20 2.7M
2021-07-21 88.61 89.56 88.50 89.46 4.1M
2021-07-20 89.11 90.17 88.92 89.94 3.2M
2021-07-19 89.04 89.07 88.38 88.61 4.1M
2021-07-16 91.63 91.66 90.63 90.71 2.7M
2021-07-15 91.67 91.91 91.46 91.66 2.7M
2021-07-14 91.24 91.45 90.73 91.28 2.3M
2021-07-13 90.91 91.27 90.56 90.67 3.0M
2021-07-12 90.41 91.01 90.31 90.90 2.4M
2021-07-09 89.79 90.24 89.72 90.21 3.4M
2021-07-08 89.45 89.70 89.03 89.54 4.3M
2021-07-07 92.21 92.32 91.39 91.58 2.8M
2021-07-06 92.98 92.98 92.01 92.32 2.9M
2021-07-02 92.78 93.13 92.39 93.00 1.9M
2021-07-01 92.60 92.72 92.15 92.60 2.7M
2021-06-30 93.26 93.37 92.92 93.18 2.6M
2021-06-29 92.75 93.12 92.59 93.09 2.0M
2021-06-28 93.39 93.49 93.20 93.44 1.6M
2021-06-25 93.94 94.07 93.54 94.01 2.2M
2021-06-24 93.25 93.53 93.15 93.45 2.0M
2021-06-23 92.23 92.80 92.23 92.35 2.7M
2021-06-22 91.55 92.14 91.24 91.97 2.0M
2021-06-21 91.33 92.09 91.17 92.06 2.5M
2021-06-18 91.54 91.67 90.89 91.10 4.4M
2021-06-17 92.00 92.25 91.62 91.72 3.8M
2021-06-16 93.45 93.72 91.47 91.88 4.3M
2021-06-15 93.05 93.05 92.61 92.87 1.8M
2021-06-14 92.85 93.00 92.66 92.97 2.3M
2021-06-11 92.89 92.97 92.41 92.64 3.7M
2021-06-10 92.15 92.74 92.00 92.68 3.1M
2021-06-09 92.10 92.13 91.50 91.55 2.2M
2021-06-08 92.88 92.88 92.41 92.71 1.7M
2021-06-07 93.68 93.68 92.89 93.34 4.7M
2021-06-04 93.73 93.88 93.39 93.80 3.6M
2021-06-03 92.73 92.94 92.49 92.72 3.4M
2021-06-02 92.88 93.26 92.72 92.93 2.2M
2021-06-01 93.51 93.62 93.26 93.46 3.0M
2021-05-28 91.58 92.10 91.58 92.03 3.1M
2021-05-27 90.75 91.14 90.66 90.79 3.2M
2021-05-26 91.18 91.60 91.11 91.57 3.9M
2021-05-25 91.22 91.34 90.79 91.21 4.1M
2021-05-24 89.97 90.52 89.73 90.43 1.9M
2021-05-21 90.51 90.51 89.42 89.50 3.3M
2021-05-20 90.10 90.76 90.06 90.60 3.2M
2021-05-19 89.18 90.78 89.06 90.08 3.5M
2021-05-18 90.29 90.69 90.16 90.37 2.5M
2021-05-17 88.54 89.01 88.40 88.84 3.1M
2021-05-14 90.06 90.64 89.95 90.53 3.7M
2021-05-13 88.61 89.35 88.55 89.22 5.3M
2021-05-12 89.44 89.74 88.11 88.18 5.4M
2021-05-11 91.48 92.32 91.38 92.14 3.7M
2021-05-10 94.77 94.86 93.23 93.33 4.2M
2021-05-07 92.91 94.02 92.84 93.60 4.5M
2021-05-06 91.66 92.34 91.41 92.25 3.7M
2021-05-05 90.60 90.71 90.20 90.60 2.4M
2021-05-04 90.40 90.53 89.77 90.35 4.4M
2021-05-03 90.30 90.74 89.92 90.38 3.2M
2021-04-30 91.39 91.41 90.36 90.56 3.7M
2021-04-29 92.82 92.97 91.97 92.70 2.7M
2021-04-28 92.36 93.21 92.21 92.89 4.0M
2021-04-27 93.52 93.55 92.91 93.13 5.8M
2021-04-26 93.60 93.73 93.37 93.59 4.7M
2021-04-23 92.57 93.07 92.48 92.84 3.8M
2021-04-22 92.44 92.44 91.22 91.42 4.2M
2021-04-21 91.78 93.01 91.57 92.97 3.5M
2021-04-20 93.70 93.86 92.88 93.20 3.9M
2021-04-19 93.59 93.70 93.13 93.40 3.1M
2021-04-16 93.88 93.89 93.38 93.44 4.8M
2021-04-15 93.95 94.14 93.49 93.98 5.0M
2021-04-14 93.50 93.64 93.08 93.25 3.8M
2021-04-13 92.47 92.72 92.18 92.48 6.1M
2021-04-12 91.06 91.18 90.61 90.85 2.6M
2021-04-09 91.29 91.39 91.00 91.31 2.5M
2021-04-08 91.98 92.21 91.71 91.74 3.6M
2021-04-07 91.96 91.96 91.08 91.40 3.8M
2021-04-06 91.78 92.27 91.58 91.96 2.1M
2021-04-05 91.27 92.00 91.17 91.86 3.6M
2021-04-01 90.42 90.81 90.34 90.69 3.2M
2021-03-31 89.08 90.03 88.98 89.70 3.1M
2021-03-30 88.78 88.91 88.35 88.60 3.2M
2021-03-29 88.21 88.55 87.76 88.22 3.9M
2021-03-26 87.95 89.21 87.77 89.14 4.4M
2021-03-25 86.33 87.47 86.20 87.33 5.0M
2021-03-24 87.04 87.10 85.98 86.01 3.9M
2021-03-23 87.27 87.38 86.30 86.48 4.8M
2021-03-22 88.59 89.34 88.10 89.09 3.4M
2021-03-19 88.09 88.99 87.67 88.88 6.1M
2021-03-18 88.73 89.13 87.61 87.63 4.8M
2021-03-17 88.31 90.08 88.04 89.64 4.0M
2021-03-16 89.67 89.96 89.19 89.44 3.5M
2021-03-15 88.75 89.35 88.25 89.28 2.7M
2021-03-12 88.43 88.50 87.66 88.03 3.4M
2021-03-11 88.58 88.92 88.09 88.75 4.7M
2021-03-10 86.62 86.62 85.63 86.17 4.4M
2021-03-09 87.06 88.08 86.94 87.46 5.1M
2021-03-08 87.00 87.28 86.22 86.81 8.2M
2021-03-05 89.02 89.13 87.36 89.01 4.6M
2021-03-04 89.38 89.95 86.98 87.55 4.7M
2021-03-03 89.89 90.22 89.06 89.17 3.6M
2021-03-02 89.45 89.79 88.67 89.43 3.2M
2021-03-01 89.43 90.75 89.27 90.32 4.0M
2021-02-26 88.34 88.58 87.15 87.97 6.7M
2021-02-25 91.54 91.92 88.70 89.01 5.5M
2021-02-24 89.00 90.10 88.59 89.99 4.2M
2021-02-23 90.29 91.18 89.47 90.99 3.2M
2021-02-22 90.86 91.54 90.62 90.68 3.2M
2021-02-19 92.92 93.64 92.85 93.10 2.5M
2021-02-18 91.37 91.75 90.47 91.61 2.9M
2021-02-17 92.54 93.10 92.36 92.99 2.1M
2021-02-16 94.13 94.33 93.47 93.62 2.3M
2021-02-12 93.45 94.30 93.35 94.10 2.4M
2021-02-11 93.69 94.31 93.58 93.98 2.6M
2021-02-10 93.25 93.52 92.54 92.96 2.4M
2021-02-09 91.46 92.46 91.33 92.31 4.3M
2021-02-08 91.25 92.01 91.18 91.83 2.4M
2021-02-05 92.42 93.00 91.96 92.96 2.6M
2021-02-04 91.27 91.82 90.59 91.61 3.1M
2021-02-03 92.99 93.21 92.43 93.02 2.6M
2021-02-02 92.37 92.62 92.02 92.19 4.0M
2021-02-01 90.58 91.88 90.33 91.68 4.5M
2021-01-29 89.00 89.41 87.97 88.10 6.5M
2021-01-28 91.19 92.84 91.02 92.13 4.6M
2021-01-27 91.98 92.07 90.83 90.83 5.1M
2021-01-26 94.32 94.55 93.78 94.27 2.9M
2021-01-25 95.58 95.82 94.72 95.76 4.2M
2021-01-22 93.50 94.02 93.45 93.82 3.3M
2021-01-21 95.29 96.04 94.93 96.04 4.7M
2021-01-20 93.33 93.93 93.07 93.91 3.4M
2021-01-19 93.19 93.58 92.33 92.63 5.2M
2021-01-15 92.34 92.65 91.83 92.23 3.8M
2021-01-14 95.43 95.86 95.05 95.26 3.8M
2021-01-13 94.62 94.79 94.39 94.60 3.2M
2021-01-12 94.21 94.85 93.98 94.62 5.0M
2021-01-11 94.70 95.71 94.65 95.40 4.5M
2021-01-08 95.53 96.30 94.81 96.22 5.8M
2021-01-07 91.20 92.12 91.03 92.10 4.8M
2021-01-06 89.28 90.89 89.13 90.40 6.0M
2021-01-05 89.81 90.66 89.73 90.53 4.3M
2021-01-04 89.31 89.70 87.84 88.32 5.1M