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
2022-12-30 57.03 57.29 56.13 56.48 4.7M
2022-12-29 56.69 57.16 56.54 57.13 2.5M
2022-12-28 57.37 57.47 56.51 56.61 2.8M
2022-12-27 57.60 57.82 57.52 57.65 2.7M
2022-12-23 56.69 57.06 56.51 57.04 2.1M
2022-12-22 57.36 57.43 56.55 56.90 3.3M
2022-12-21 57.02 57.41 56.86 57.32 2.7M
2022-12-20 57.17 57.52 57.09 57.44 4.0M
2022-12-19 56.94 57.06 56.51 56.65 2.0M
2022-12-16 56.29 56.53 56.15 56.31 3.4M
2022-12-15 56.29 56.36 55.44 55.50 5.2M
2022-12-14 58.13 58.43 57.35 58.01 3.9M
2022-12-13 58.67 58.73 57.93 58.25 7.0M
2022-12-12 57.97 58.25 57.83 58.20 1.9M
2022-12-09 58.11 58.55 58.00 58.04 2.4M
2022-12-08 57.56 57.75 57.37 57.62 3.2M
2022-12-07 57.16 57.52 56.95 57.39 3.8M
2022-12-06 57.67 57.69 56.97 57.08 3.0M
2022-12-05 58.93 58.97 58.03 58.06 5.1M
2022-12-02 58.82 59.59 58.75 59.44 2.8M
2022-12-01 60.60 60.69 59.95 60.31 4.2M
2022-11-30 59.62 60.90 59.02 60.70 7.9M
2022-11-29 58.10 58.44 58.06 58.36 3.7M
2022-11-28 57.34 57.64 56.84 56.84 2.2M
2022-11-25 57.75 57.95 57.67 57.87 1.2M
2022-11-23 56.97 57.97 56.97 57.95 3.5M
2022-11-22 56.46 56.89 56.44 56.86 3.1M
2022-11-21 56.48 56.63 56.21 56.46 2.9M
2022-11-18 58.17 58.17 57.68 58.05 3.1M
2022-11-17 56.94 57.73 56.94 57.68 4.2M
2022-11-16 59.34 59.45 58.55 58.57 3.6M
2022-11-15 60.89 60.95 59.78 60.36 4.0M
2022-11-14 59.41 60.04 59.33 59.57 3.5M
2022-11-11 60.01 60.77 59.95 60.73 5.2M
2022-11-10 57.63 58.43 57.33 58.38 5.9M
2022-11-09 56.55 56.73 55.80 55.84 4.0M
2022-11-08 55.86 56.31 55.51 55.92 5.1M
2022-11-07 54.80 54.96 54.33 54.71 2.2M
2022-11-04 53.55 53.97 53.13 53.93 4.5M
2022-11-03 51.74 52.24 51.55 52.03 3.4M
2022-11-02 52.76 53.32 51.70 51.74 5.2M
2022-11-01 53.06 53.17 52.46 52.71 3.5M
2022-10-31 51.59 51.90 51.50 51.81 2.4M
2022-10-28 51.25 51.90 51.16 51.82 4.0M
2022-10-27 51.73 52.20 51.48 51.50 3.2M
2022-10-26 50.86 51.92 50.82 51.53 6.0M
2022-10-25 50.00 50.77 50.00 50.60 3.4M
2022-10-24 49.49 49.88 49.32 49.76 6.7M
2022-10-21 49.35 50.37 49.15 50.34 3.9M
2022-10-20 49.74 50.32 49.46 49.54 3.5M
2022-10-19 49.59 49.89 49.25 49.55 2.2M
2022-10-18 50.78 50.85 49.80 50.20 4.4M
2022-10-17 49.87 50.24 49.81 50.14 3.4M
2022-10-14 49.62 49.66 48.48 48.61 3.7M
2022-10-13 47.53 49.35 47.19 49.09 7.0M
2022-10-12 49.12 49.26 48.89 49.12 3.0M
2022-10-11 48.75 49.17 48.40 48.62 4.7M
2022-10-10 49.15 49.16 48.53 48.70 3.9M
2022-10-07 50.15 50.23 49.29 49.36 2.8M
2022-10-06 50.44 50.76 50.14 50.21 3.9M
2022-10-05 49.69 50.15 49.19 49.83 3.8M
2022-10-04 49.86 50.70 49.81 50.70 5.0M
2022-10-03 47.66 48.55 47.55 48.42 3.8M
2022-09-30 47.90 48.20 47.32 47.36 3.4M
2022-09-29 48.54 48.60 47.87 48.25 4.1M
2022-09-28 48.35 49.48 48.25 49.36 3.9M
2022-09-27 49.85 50.01 48.93 49.21 3.9M
2022-09-26 49.84 50.12 49.34 49.52 3.1M
2022-09-23 51.14 51.18 50.23 50.57 4.1M
2022-09-22 52.65 52.78 52.23 52.40 2.6M
2022-09-21 53.54 54.15 52.85 53.03 3.4M
2022-09-20 53.79 53.80 53.37 53.57 2.2M
2022-09-19 53.80 54.37 53.74 54.31 2.1M
2022-09-16 53.99 54.58 53.89 54.40 2.8M
2022-09-15 54.28 54.56 53.87 53.95 2.5M
2022-09-14 54.92 55.28 54.66 55.10 4.3M
2022-09-13 55.35 55.63 54.42 54.50 3.2M
2022-09-12 56.16 56.66 56.09 56.33 3.4M
2022-09-09 55.32 55.89 55.26 55.85 4.9M
2022-09-08 54.28 54.71 54.16 54.67 2.2M
2022-09-07 54.21 55.32 54.19 55.29 2.9M
2022-09-06 55.39 55.47 54.88 54.96 2.2M
2022-09-02 56.73 56.86 55.81 55.93 2.9M
2022-09-01 56.76 56.80 56.23 56.68 3.1M
2022-08-31 58.41 58.49 57.88 57.91 2.6M
2022-08-30 57.93 57.99 56.92 57.23 3.9M
2022-08-29 57.20 57.47 57.05 57.28 2.3M
2022-08-26 59.61 59.71 57.87 57.89 4.1M
2022-08-25 58.98 59.62 58.92 59.62 4.7M
2022-08-24 57.98 58.60 57.89 58.42 4.5M
2022-08-23 57.78 58.47 57.71 58.08 4.6M
2022-08-22 58.05 58.21 57.71 57.80 2.3M
2022-08-19 59.23 59.24 58.75 58.92 2.3M
2022-08-18 60.35 60.40 59.96 60.04 2.7M
2022-08-17 60.68 60.98 60.38 60.67 1.7M
2022-08-16 61.48 61.80 61.40 61.61 1.8M
2022-08-15 61.56 61.92 61.51 61.56 1.6M
2022-08-12 61.73 62.21 61.59 62.19 1.9M
2022-08-11 61.96 62.36 61.25 61.32 2.3M
2022-08-10 61.23 61.62 61.07 61.58 2.6M
2022-08-09 61.12 61.12 60.75 60.78 1.5M
2022-08-08 60.99 61.48 60.94 61.06 2.1M
2022-08-05 60.65 61.07 60.56 60.73 1.5M
2022-08-04 60.43 60.87 60.36 60.73 2.2M
2022-08-03 60.15 60.57 59.87 60.46 2.5M
2022-08-02 59.45 60.02 59.18 59.43 8.2M
2022-08-01 59.77 60.50 59.48 59.86 3.3M
2022-07-29 59.87 60.59 59.57 60.55 4.9M
2022-07-28 59.99 60.64 59.70 60.52 3.0M
2022-07-27 59.00 59.99 58.85 59.84 2.6M
2022-07-26 59.00 59.18 58.58 58.63 3.0M
2022-07-25 59.00 59.15 58.65 58.78 3.0M
2022-07-22 58.77 58.98 58.25 58.47 3.0M
2022-07-21 58.79 59.28 58.55 59.22 2.6M
2022-07-20 58.19 58.52 58.00 58.26 2.7M
2022-07-19 58.22 58.77 58.20 58.69 4.1M
2022-07-18 57.86 58.04 57.15 57.28 3.2M
2022-07-15 56.40 56.87 56.09 56.85 2.4M
2022-07-14 55.72 56.06 55.02 55.96 4.1M
2022-07-13 56.34 57.21 56.21 57.00 3.1M
2022-07-12 56.65 56.98 56.43 56.58 3.0M
2022-07-11 56.89 56.95 56.31 56.63 3.3M
2022-07-08 57.78 58.47 57.65 58.30 2.7M
2022-07-07 57.44 58.05 57.44 57.88 4.3M
2022-07-06 56.46 56.72 56.11 56.52 3.2M
2022-07-05 56.26 57.04 56.09 57.00 5.2M
2022-07-01 56.94 57.44 56.56 57.40 4.1M
2022-06-30 57.30 58.43 57.06 58.19 4.0M
2022-06-29 58.47 58.54 58.01 58.15 2.6M
2022-06-28 59.90 60.04 59.04 59.06 2.3M
2022-06-27 59.78 59.88 59.36 59.50 2.9M
2022-06-24 58.39 59.58 58.32 59.50 4.2M
2022-06-23 57.05 57.36 56.73 57.22 3.3M
2022-06-22 57.54 58.13 57.45 57.81 3.8M
2022-06-21 59.37 59.77 59.34 59.57 3.2M
2022-06-17 59.46 59.95 59.22 59.70 4.4M
2022-06-16 59.24 59.58 58.74 59.24 6.1M
2022-06-15 60.16 61.51 59.86 61.00 4.1M
2022-06-14 60.86 61.05 60.44 60.96 3.8M
2022-06-13 61.09 61.30 60.08 60.26 6.4M
2022-06-10 63.85 63.89 63.06 63.13 4.9M
2022-06-09 65.94 66.13 64.73 64.78 2.8M
2022-06-08 66.34 66.61 65.94 66.03 2.3M
2022-06-07 65.96 66.54 65.86 66.50 2.4M
2022-06-06 67.87 68.22 66.76 66.89 2.2M
2022-06-03 67.63 67.63 66.92 67.02 2.5M
2022-06-02 67.63 68.66 67.54 68.60 2.5M
2022-06-01 68.58 68.73 67.35 67.61 3.4M
2022-05-31 68.72 68.81 67.99 68.04 4.9M
2022-05-27 67.40 67.72 67.30 67.60 2.1M
2022-05-26 65.87 66.69 65.75 66.56 2.4M
2022-05-25 65.42 66.16 65.39 66.00 2.7M
2022-05-24 65.78 66.26 65.40 66.12 2.9M
2022-05-23 66.76 67.35 66.69 67.13 2.7M
2022-05-20 66.34 66.48 65.28 66.12 3.7M
2022-05-19 64.66 65.74 64.63 65.47 3.7M
2022-05-18 65.83 65.89 64.12 64.23 4.4M
2022-05-17 66.25 66.55 65.99 66.44 2.9M
2022-05-16 64.69 64.96 64.52 64.74 2.4M
2022-05-13 64.72 65.51 64.68 65.49 2.8M
2022-05-12 62.83 63.34 62.17 62.68 5.7M
2022-05-11 64.35 64.95 63.58 63.60 5.2M
2022-05-10 64.87 64.94 63.85 64.30 5.5M
2022-05-09 64.79 64.91 63.96 64.01 5.0M
2022-05-06 65.70 66.23 65.43 66.13 8.2M
2022-05-05 67.26 67.26 65.07 65.88 4.6M
2022-05-04 67.05 68.39 66.43 68.26 4.5M
2022-05-03 66.91 67.25 66.77 67.07 2.4M
2022-05-02 66.70 66.94 66.04 66.86 3.9M
2022-04-29 67.26 67.75 66.56 66.64 5.0M
2022-04-28 65.97 66.60 65.48 66.35 2.9M
2022-04-27 65.07 65.58 64.83 65.20 4.0M
2022-04-26 66.46 66.54 65.07 65.13 3.4M
2022-04-25 66.64 67.14 66.28 67.03 3.3M
2022-04-22 68.25 68.30 67.46 67.51 2.6M
2022-04-21 69.47 69.69 68.21 68.32 2.3M
2022-04-20 69.41 69.67 69.16 69.57 2.1M
2022-04-19 68.57 69.19 68.40 69.17 1.8M
2022-04-18 68.65 69.10 68.50 68.68 1.8M
2022-04-14 69.37 69.44 68.73 68.73 2.2M
2022-04-13 69.56 70.27 69.56 70.25 2.5M
2022-04-12 69.12 69.14 68.40 68.52 2.6M
2022-04-11 68.92 69.01 68.28 68.38 2.2M
2022-04-08 69.20 69.40 68.87 68.90 3.0M
2022-04-07 69.63 69.82 69.20 69.55 3.6M
2022-04-06 70.59 70.71 69.81 69.99 4.2M
2022-04-05 71.71 71.74 70.72 70.86 3.7M
2022-04-04 71.73 72.08 71.51 72.03 2.0M
2022-04-01 71.37 71.37 70.77 71.02 2.4M
2022-03-31 71.68 71.84 71.17 71.23 3.8M
2022-03-30 71.70 72.06 71.36 71.55 2.4M
2022-03-29 72.20 72.51 71.90 72.50 3.8M
2022-03-28 70.68 70.89 70.24 70.88 2.4M
2022-03-25 70.43 70.50 69.95 70.17 2.8M
2022-03-24 70.47 71.06 70.37 70.96 2.9M
2022-03-23 70.83 71.05 70.53 70.53 4.0M
2022-03-22 70.86 71.26 70.79 71.22 2.9M
2022-03-21 70.32 70.38 69.91 70.02 3.5M
2022-03-18 70.42 71.66 70.37 71.50 4.5M
2022-03-17 70.68 71.30 70.48 71.13 4.2M
2022-03-16 68.96 70.55 68.78 70.52 7.8M
2022-03-15 66.80 67.56 66.60 67.56 5.4M
2022-03-14 67.50 67.83 66.73 66.82 8.7M
2022-03-11 68.50 68.63 67.11 67.11 5.4M
2022-03-10 68.68 68.79 67.80 68.13 8.9M
2022-03-09 68.73 70.43 68.46 70.25 5.8M
2022-03-08 67.56 68.29 67.00 67.58 5.8M
2022-03-07 68.74 68.83 67.06 67.11 5.0M
2022-03-04 70.23 70.41 69.59 69.99 3.5M
2022-03-03 72.45 72.46 71.62 72.02 6.1M
2022-03-02 71.18 71.80 70.93 71.53 4.2M
2022-03-01 72.22 72.74 71.06 71.49 4.0M
2022-02-28 71.39 72.58 71.19 72.41 4.4M
2022-02-25 71.22 72.71 71.08 72.66 4.7M
2022-02-24 68.73 70.73 68.60 70.63 7.4M
2022-02-23 73.10 73.10 71.73 71.83 3.5M
2022-02-22 72.85 73.19 72.32 72.77 4.6M
2022-02-18 73.33 73.38 72.76 72.98 4.4M
2022-02-17 73.81 73.93 73.03 73.10 3.6M
2022-02-16 73.13 73.96 73.08 73.68 4.4M
2022-02-15 72.50 72.87 72.36 72.80 3.4M
2022-02-14 72.51 72.55 71.88 72.24 4.2M
2022-02-11 74.04 74.41 72.81 72.90 6.2M
2022-02-10 73.64 74.66 73.50 73.64 5.5M
2022-02-09 74.00 74.51 73.96 74.50 5.8M
2022-02-08 72.27 73.24 72.27 73.18 8.0M
2022-02-07 72.30 73.34 72.07 72.96 12.0M
2022-02-04 72.31 72.98 72.08 72.72 4.4M
2022-02-03 71.85 72.23 71.79 71.98 4.3M
2022-02-02 73.27 73.55 72.89 73.50 3.4M
2022-02-01 72.68 72.99 71.97 72.98 3.7M
2022-01-31 71.52 72.49 71.50 72.39 4.2M
2022-01-28 70.21 70.66 69.86 70.60 4.6M
2022-01-27 69.60 70.09 69.14 69.21 6.3M
2022-01-26 72.34 72.62 70.87 71.10 7.6M
2022-01-25 71.69 72.43 71.38 72.03 6.4M
2022-01-24 72.94 73.22 71.06 73.10 8.4M
2022-01-21 75.29 75.47 74.46 74.52 5.1M
2022-01-20 76.42 76.94 75.31 75.47 4.3M
2022-01-19 76.23 76.23 75.74 75.83 3.6M
2022-01-18 75.69 75.69 74.96 74.99 5.0M
2022-01-14 77.36 77.69 77.01 77.28 4.1M
2022-01-13 79.36 79.37 78.37 78.37 3.9M
2022-01-12 79.25 79.84 79.25 79.77 4.1M
2022-01-11 77.30 78.35 77.08 78.22 4.5M
2022-01-10 76.43 76.57 75.67 76.32 4.0M
2022-01-07 76.78 77.55 76.45 77.53 4.3M
2022-01-06 75.88 76.23 75.52 75.59 5.0M
2022-01-05 77.08 77.30 76.15 76.18 4.3M
2022-01-04 77.91 78.09 77.61 77.69 2.6M
2022-01-03 78.07 78.27 77.68 77.86 7.0M