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
2023-12-29 65.32 65.92 65.32 65.53 2.3M
2023-12-28 65.90 66.30 65.90 65.98 3.1M
2023-12-27 64.73 64.98 64.67 64.85 2.6M
2023-12-26 64.24 64.40 63.94 64.27 1.9M
2023-12-22 63.94 64.16 63.75 63.97 1.9M
2023-12-21 63.95 64.13 63.59 64.12 2.9M
2023-12-20 63.98 64.12 63.02 63.12 4.8M
2023-12-19 64.40 64.96 64.40 64.91 2.3M
2023-12-18 64.25 64.40 64.00 64.19 3.0M
2023-12-15 64.18 64.47 63.85 63.94 3.3M
2023-12-14 64.16 64.88 64.11 64.65 4.7M
2023-12-13 62.06 64.02 61.80 63.81 3.5M
2023-12-12 62.74 63.08 62.37 63.05 2.6M
2023-12-11 62.18 62.80 62.16 62.71 1.9M
2023-12-08 62.12 62.52 61.74 62.16 2.2M
2023-12-07 61.41 61.90 61.25 61.80 2.8M
2023-12-06 61.80 61.80 61.13 61.14 2.9M
2023-12-05 61.40 61.68 61.15 61.54 3.2M
2023-12-04 62.33 62.58 61.83 62.05 3.1M
2023-12-01 62.29 63.40 62.11 63.32 5.1M
2023-11-30 63.25 63.29 62.77 63.04 4.4M
2023-11-29 63.61 63.83 63.25 63.38 4.7M
2023-11-28 63.21 63.71 63.13 63.49 3.7M
2023-11-27 62.22 62.63 62.16 62.56 3.6M
2023-11-24 62.09 62.41 62.08 62.32 1.2M
2023-11-22 62.97 63.19 62.66 62.91 2.3M
2023-11-21 63.33 63.43 62.79 62.88 2.0M
2023-11-20 62.90 63.67 62.90 63.51 2.5M
2023-11-17 62.31 62.43 62.11 62.25 3.1M
2023-11-16 62.76 63.06 62.50 62.78 3.0M
2023-11-15 62.31 62.77 62.18 62.34 3.8M
2023-11-14 61.20 62.04 61.13 61.89 3.8M
2023-11-13 59.43 59.92 59.25 59.69 2.1M
2023-11-10 59.68 60.37 59.44 60.30 2.5M
2023-11-09 60.54 60.78 59.73 59.87 3.7M
2023-11-08 60.45 60.70 60.02 60.47 4.2M
2023-11-07 61.20 61.88 60.91 61.65 4.1M
2023-11-06 63.24 63.39 62.47 62.68 6.7M
2023-11-03 59.48 59.88 59.37 59.67 4.6M
2023-11-02 57.72 58.07 57.56 58.05 6.9M
2023-11-01 55.29 56.27 55.22 56.25 5.5M
2023-10-31 54.88 55.04 54.61 54.95 5.5M
2023-10-30 55.87 56.05 55.47 55.95 3.9M
2023-10-27 55.19 55.28 54.49 54.64 3.5M
2023-10-26 55.30 55.52 54.84 55.17 4.8M
2023-10-25 56.89 57.01 56.25 56.39 3.2M
2023-10-24 57.78 57.96 57.53 57.86 3.3M
2023-10-23 56.71 57.50 56.37 57.11 4.3M
2023-10-20 57.19 57.42 56.87 56.88 3.3M
2023-10-19 58.00 58.37 57.57 57.71 4.1M
2023-10-18 59.09 59.15 58.38 58.47 4.1M
2023-10-17 58.69 59.35 58.66 59.04 4.8M
2023-10-16 58.71 59.13 58.55 59.09 2.9M
2023-10-13 58.99 59.19 58.61 58.76 2.9M
2023-10-12 59.85 59.88 58.87 59.03 3.8M
2023-10-11 59.56 59.59 59.15 59.56 3.2M
2023-10-10 58.02 58.78 58.01 58.55 4.4M
2023-10-09 57.82 58.55 57.45 58.47 2.7M
2023-10-06 57.65 58.82 57.46 58.61 4.3M
2023-10-05 57.61 58.08 57.25 57.98 2.7M
2023-10-04 57.92 57.92 57.40 57.75 5.5M
2023-10-03 57.86 58.31 57.67 57.86 4.9M
2023-10-02 58.64 58.82 58.15 58.45 4.5M
2023-09-29 59.89 59.89 58.82 58.94 3.6M
2023-09-28 58.64 59.46 58.32 59.27 3.9M
2023-09-27 59.16 59.20 58.49 58.72 3.5M
2023-09-26 59.27 59.36 58.62 58.70 3.7M
2023-09-25 60.40 60.71 60.34 60.62 2.4M
2023-09-22 61.15 61.37 60.69 60.80 3.2M
2023-09-21 60.66 60.85 60.45 60.50 3.5M
2023-09-20 62.87 63.10 62.12 62.14 4.0M
2023-09-19 62.55 62.67 62.35 62.58 3.0M
2023-09-18 63.07 63.34 63.03 63.25 4.0M
2023-09-15 63.42 63.74 63.00 63.12 3.5M
2023-09-14 62.87 63.02 62.55 62.84 3.0M
2023-09-13 62.08 62.31 61.93 62.03 2.2M
2023-09-12 61.74 62.17 61.74 62.01 3.5M
2023-09-11 62.64 62.84 62.39 62.78 3.3M
2023-09-08 61.91 62.18 61.74 61.79 2.3M
2023-09-07 61.59 61.87 61.56 61.74 1.9M
2023-09-06 62.42 62.62 61.93 62.02 3.1M
2023-09-05 62.87 63.02 62.74 62.76 2.9M
2023-09-01 63.49 63.67 62.93 63.21 3.2M
2023-08-31 62.63 62.77 62.38 62.45 3.6M
2023-08-30 62.79 63.08 62.68 62.94 2.2M
2023-08-29 62.18 63.38 62.14 63.35 3.8M
2023-08-28 62.47 62.60 62.34 62.51 2.5M
2023-08-25 61.86 62.31 61.35 62.01 4.5M
2023-08-24 62.36 62.43 61.48 61.51 2.6M
2023-08-23 60.86 61.61 60.80 61.55 3.0M
2023-08-22 61.16 61.25 60.72 60.78 2.7M
2023-08-21 60.92 61.12 60.58 61.08 2.2M
2023-08-18 60.29 60.82 60.24 60.67 3.3M
2023-08-17 61.51 61.51 60.72 60.82 3.7M
2023-08-16 61.22 61.41 60.71 60.76 3.8M
2023-08-15 62.48 62.49 61.85 62.01 2.9M
2023-08-14 62.32 62.66 62.14 62.56 3.2M
2023-08-11 63.17 63.43 62.96 63.12 3.6M
2023-08-10 64.38 64.82 63.75 63.86 5.0M
2023-08-09 64.62 64.62 64.01 64.28 4.7M
2023-08-08 63.52 63.82 63.18 63.77 4.3M
2023-08-07 64.64 64.70 64.35 64.65 3.1M
2023-08-04 65.08 65.58 64.78 64.83 4.0M
2023-08-03 65.21 65.67 65.12 65.45 2.6M
2023-08-02 65.85 65.85 65.34 65.48 4.0M
2023-08-01 67.74 67.90 67.42 67.56 3.5M
2023-07-31 67.47 67.69 67.40 67.57 1.9M
2023-07-28 67.24 67.60 67.09 67.49 2.6M
2023-07-27 67.24 67.27 66.24 66.32 3.7M
2023-07-26 66.75 67.81 66.73 67.53 5.6M
2023-07-25 67.64 67.95 67.60 67.90 2.7M
2023-07-24 67.14 67.59 67.07 67.30 3.8M
2023-07-21 66.38 66.43 65.94 66.03 2.1M
2023-07-20 66.64 66.64 65.97 66.00 4.2M
2023-07-19 67.18 67.32 66.93 67.12 2.5M
2023-07-18 67.34 67.56 67.17 67.34 2.9M
2023-07-17 67.15 67.64 67.04 67.54 2.6M
2023-07-14 67.35 67.44 67.12 67.18 3.8M
2023-07-13 66.58 67.14 66.58 66.97 4.8M
2023-07-12 65.61 66.14 65.61 66.10 4.3M
2023-07-11 64.19 64.39 63.97 64.35 2.6M
2023-07-10 62.69 63.25 62.69 63.22 1.9M
2023-07-07 62.73 63.56 62.71 63.14 3.4M
2023-07-06 63.04 63.09 62.48 62.81 3.5M
2023-07-05 64.21 64.26 63.98 64.06 4.2M
2023-07-03 64.62 65.00 64.62 64.79 2.3M
2023-06-30 63.37 63.55 63.20 63.38 3.6M
2023-06-29 62.63 62.84 62.48 62.72 4.3M
2023-06-28 63.06 63.39 63.02 63.28 2.9M
2023-06-27 64.37 64.64 64.26 64.57 2.7M
2023-06-26 63.96 64.09 63.87 63.90 2.1M
2023-06-23 63.51 63.52 63.19 63.31 3.5M
2023-06-22 64.41 64.68 64.36 64.64 2.6M
2023-06-21 64.41 64.83 64.26 64.62 3.5M
2023-06-20 65.46 65.58 65.07 65.18 3.3M
2023-06-16 66.88 66.91 66.38 66.48 3.0M
2023-06-15 66.23 67.08 66.23 67.04 3.5M
2023-06-14 66.76 67.21 66.43 66.88 3.4M
2023-06-13 67.43 67.66 67.17 67.51 4.6M
2023-06-12 66.22 66.68 66.08 66.64 2.2M
2023-06-09 66.49 66.94 66.48 66.68 3.4M
2023-06-08 65.08 65.70 65.01 65.66 2.2M
2023-06-07 65.27 65.44 64.70 64.76 3.7M
2023-06-06 65.17 65.91 65.05 65.70 3.2M
2023-06-05 64.89 65.25 64.89 65.13 2.9M
2023-06-02 64.86 65.30 64.86 65.16 4.7M
2023-06-01 62.93 63.79 62.89 63.76 3.3M
2023-05-31 62.71 62.85 62.27 62.78 3.6M
2023-05-30 63.81 63.81 63.33 63.44 3.5M
2023-05-26 62.32 63.16 62.32 63.10 3.1M
2023-05-25 62.34 62.34 61.90 62.05 3.1M
2023-05-24 62.75 62.77 62.32 62.35 2.8M
2023-05-23 62.78 62.99 62.31 62.35 3.1M
2023-05-22 62.98 63.20 62.95 63.11 2.1M
2023-05-19 62.00 62.15 61.80 62.05 3.8M
2023-05-18 60.87 61.24 60.64 61.20 3.9M
2023-05-17 60.46 60.80 60.27 60.73 2.8M
2023-05-16 59.80 59.94 59.54 59.59 2.4M
2023-05-15 59.74 60.27 59.72 60.22 3.4M
2023-05-12 59.65 59.70 59.14 59.27 2.9M
2023-05-11 59.97 60.10 59.61 60.06 5.3M
2023-05-10 61.23 61.26 60.65 61.06 3.6M
2023-05-09 61.04 61.10 60.91 60.98 3.1M
2023-05-08 61.55 61.62 61.45 61.55 2.7M
2023-05-05 60.91 61.72 60.85 61.59 2.3M
2023-05-04 60.58 60.69 60.38 60.56 2.6M
2023-05-03 60.44 60.80 60.05 60.08 3.0M
2023-05-02 60.59 60.72 60.30 60.40 2.9M
2023-05-01 60.46 60.84 60.18 60.27 2.2M
2023-04-28 60.30 60.67 60.25 60.67 3.2M
2023-04-27 59.80 60.63 59.80 60.53 2.0M
2023-04-26 59.88 60.06 59.61 59.76 1.8M
2023-04-25 59.90 59.94 59.41 59.43 2.6M
2023-04-24 61.17 61.27 60.94 61.16 2.0M
2023-04-21 61.68 61.69 61.20 61.56 3.3M
2023-04-20 62.38 62.64 62.06 62.16 3.2M
2023-04-19 62.21 62.45 62.12 62.36 1.8M
2023-04-18 63.10 63.16 62.78 62.97 1.9M
2023-04-17 62.84 62.93 62.57 62.83 2.5M
2023-04-14 63.53 63.77 63.00 63.35 2.6M
2023-04-13 63.62 64.04 63.58 64.01 3.7M
2023-04-12 62.67 62.76 62.07 62.16 4.5M
2023-04-11 62.14 62.18 61.93 62.02 3.1M
2023-04-10 60.82 61.30 60.75 61.26 3.4M
2023-04-06 59.74 60.13 59.50 59.96 2.6M
2023-04-05 61.04 61.15 60.48 60.62 3.2M
2023-04-04 60.55 60.78 60.37 60.55 2.9M
2023-04-03 60.30 60.90 60.20 60.86 3.3M
2023-03-31 61.07 61.52 60.89 61.22 3.6M
2023-03-30 60.59 60.75 60.47 60.68 2.6M
2023-03-29 60.17 60.27 59.76 60.00 2.8M
2023-03-28 59.90 60.11 59.83 60.03 2.3M
2023-03-27 59.44 59.62 59.24 59.49 2.7M
2023-03-24 59.15 59.77 58.96 59.69 3.0M
2023-03-23 60.72 61.27 60.09 60.47 4.7M
2023-03-22 59.53 60.76 59.42 59.49 5.6M
2023-03-21 58.95 59.18 58.67 59.13 3.0M
2023-03-20 58.50 58.84 58.44 58.81 3.4M
2023-03-17 58.64 58.85 58.30 58.33 4.1M
2023-03-16 57.77 59.08 57.64 59.05 4.8M
2023-03-15 56.92 57.48 56.78 57.30 5.8M
2023-03-14 58.09 58.42 57.90 58.24 5.9M
2023-03-13 58.42 59.27 58.42 59.02 10.0M
2023-03-10 58.32 58.77 57.72 57.77 6.0M
2023-03-09 58.62 58.83 57.66 57.74 4.2M
2023-03-08 59.07 59.34 58.83 59.19 4.0M
2023-03-07 60.31 60.32 59.01 59.03 6.4M
2023-03-06 60.90 61.07 60.64 60.73 5.5M
2023-03-03 59.91 60.66 59.75 60.60 4.4M
2023-03-02 58.86 59.40 58.78 59.36 6.7M
2023-03-01 59.86 60.09 59.37 59.62 7.6M
2023-02-28 58.69 58.93 58.41 58.50 4.5M
2023-02-27 58.79 59.01 58.64 58.72 5.6M
2023-02-24 58.81 58.94 58.36 58.61 6.6M
2023-02-23 60.78 60.89 60.04 60.52 5.9M
2023-02-22 59.78 59.95 59.36 59.52 4.8M
2023-02-21 60.69 60.83 60.01 60.11 2.4M
2023-02-17 60.70 60.96 60.35 60.89 2.0M
2023-02-16 61.10 61.86 61.05 61.45 2.8M
2023-02-15 60.60 60.84 60.34 60.79 2.8M
2023-02-14 62.41 63.04 62.09 62.60 4.3M
2023-02-13 62.01 62.61 61.88 62.61 3.0M
2023-02-10 62.65 62.79 62.32 62.48 2.6M
2023-02-09 63.69 63.78 62.55 62.72 3.2M
2023-02-08 63.42 63.44 62.79 62.91 2.5M
2023-02-07 62.15 62.93 61.90 62.75 3.7M
2023-02-06 61.79 62.06 61.41 61.59 3.7M
2023-02-03 63.91 64.36 63.30 63.40 3.6M
2023-02-02 65.31 65.34 64.68 65.10 3.3M
2023-02-01 64.25 65.41 63.88 65.11 4.2M
2023-01-31 63.04 63.48 62.88 63.47 2.2M
2023-01-30 64.19 64.42 63.96 63.97 2.6M
2023-01-27 65.05 65.62 65.00 65.41 3.4M
2023-01-26 65.00 65.09 64.57 65.09 4.1M
2023-01-25 63.41 63.86 63.18 63.86 3.2M
2023-01-24 63.44 63.92 63.31 63.71 3.1M
2023-01-23 63.47 64.19 63.36 63.90 3.4M
2023-01-20 62.65 63.26 62.47 63.24 2.4M
2023-01-19 62.02 62.27 61.74 62.17 2.5M
2023-01-18 62.62 62.72 61.32 61.32 3.1M
2023-01-17 62.28 62.33 62.07 62.25 3.1M
2023-01-13 61.81 62.54 61.81 62.42 2.3M
2023-01-12 61.65 62.20 61.02 61.96 3.7M
2023-01-11 61.12 61.52 60.98 61.51 2.5M
2023-01-10 60.95 61.36 60.76 61.35 2.1M
2023-01-09 61.29 61.88 61.09 61.15 3.8M
2023-01-06 58.74 59.95 58.32 59.89 4.8M
2023-01-05 56.87 57.11 56.69 57.01 2.3M
2023-01-04 57.14 57.71 56.83 57.62 5.0M
2023-01-03 55.90 56.29 55.22 55.43 5.4M