MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWY — iShares MSCI South Korea ETF
NYSE ArcaiShares MSCI South Korea ETF
$191.88
+5.77(+3.10%)
- O
- 191.13
- H
- 192.87
- L
- 189.82
- V
- 15.79M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$191.88
Period Return+250.08%
Period High$220.89
Period Low$54.64
Avg Daily Volume12.32M
Total Trading Days365
EWY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $191.13 | $192.87 | $189.82 | $191.88 | +$5.77 | +3.10% | 15,787,670 | $191.27 | $189.82 $192.87 |
| Oct 1, 2026 | $184.29 | $186.68 | $181.88 | $186.11 | +$3.33 | +1.82% | 12,275,403 | $184.46 | $181.88 $186.68 |
| Sep 30, 2026 | $185.24 | $185.67 | $181.76 | $182.78 | $-4.32 | -2.31% | 16,403,009 | $182.86 | $181.76 $185.67 |
| Sep 29, 2026 | $186.56 | $187.27 | $184.82 | $187.10 | +$3.52 | +1.92% | 8,744,819 | $186.28 | $184.82 $187.27 |
| Sep 28, 2026 | $184.62 | $185.13 | $180.39 | $183.58 | $-3.60 | -1.92% | 11,064,601 | $183.23 | $180.39 $185.13 |
| Sep 25, 2026 | $186.13 | $187.64 | $184.18 | $187.18 | +$4.65 | +2.55% | 12,223,922 | $186.53 | $184.18 $187.64 |
| Sep 24, 2026 | $185.32 | $185.46 | $181.69 | $182.53 | $-3.12 | -1.68% | 12,692,065 | $183.13 | $181.69 $185.46 |
| Sep 23, 2026 | $188.87 | $189.18 | $184.91 | $185.65 | $-6.97 | -3.62% | 16,694,915 | $186.23 | $184.91 $189.18 |
| Sep 22, 2026 | $187.31 | $193.00 | $187.31 | $192.62 | +$3.46 | +1.83% | 12,875,702 | $191.16 | $187.31 $193.00 |
| Sep 21, 2026 | $186.74 | $189.68 | $185.87 | $189.16 | +$7.85 | +4.33% | 14,720,977 | $188.44 | $185.87 $189.68 |
| Sep 18, 2026 | $180.25 | $181.46 | $178.23 | $181.31 | $-1.08 | -0.59% | 9,096,110 | $180.09 | $178.23 $181.46 |
| Sep 17, 2026 | $181.62 | $183.42 | $181.42 | $182.39 | +$6.85 | +3.90% | 10,639,229 | $182.38 | $181.42 $183.42 |
| Sep 16, 2026 | $179.63 | $180.19 | $173.90 | $175.54 | $-0.95 | -0.54% | 10,989,533 | $177.23 | $173.90 $180.19 |
| Sep 15, 2026 | $178.83 | $178.95 | $175.35 | $176.49 | +$0.27 | +0.15% | 7,084,425 | $176.90 | $175.35 $178.95 |
| Sep 14, 2026 | $178.50 | $179.54 | $175.66 | $176.22 | $-12.50 | -6.62% | 24,488,663 | $177.37 | $175.66 $179.54 |
| Sep 11, 2026 | $189.77 | $190.13 | $187.99 | $188.72 | +$5.94 | +3.25% | 11,838,533 | $188.97 | $187.99 $190.13 |
| Sep 10, 2026 | $186.13 | $186.94 | $182.58 | $182.78 | $-8.00 | -4.19% | 14,946,372 | $184.04 | $182.58 $186.94 |
| Sep 9, 2026 | $190.67 | $193.93 | $189.52 | $190.78 | +$0.87 | +0.46% | 11,184,653 | $191.45 | $189.52 $193.93 |
| Sep 8, 2026 | $191.29 | $192.16 | $189.43 | $189.91 | +$1.04 | +0.55% | 14,295,968 | $190.68 | $189.43 $192.16 |
| Sep 4, 2026 | $181.37 | $189.20 | $181.15 | $188.87 | +$8.31 | +4.60% | 18,366,717 | $186.66 | $181.15 $189.20 |
| Sep 3, 2026 | $178.29 | $180.81 | $176.07 | $180.56 | +$1.70 | +0.95% | 10,940,274 | $178.97 | $176.07 $180.81 |
| Sep 2, 2026 | $176.81 | $179.68 | $176.24 | $178.86 | +$3.06 | +1.74% | 7,322,715 | $178.12 | $176.24 $179.68 |
| Sep 1, 2026 | $178.16 | $179.88 | $174.61 | $175.80 | $-5.06 | -2.80% | 13,438,943 | $177.00 | $174.61 $179.88 |
| Aug 31, 2026 | $181.05 | $182.27 | $179.24 | $180.86 | +$0.66 | +0.37% | 9,901,606 | $180.67 | $179.24 $182.27 |
| Aug 28, 2026 | $181.96 | $183.49 | $179.58 | $180.20 | $-1.94 | -1.07% | 11,269,298 | $181.32 | $179.58 $183.49 |
| Aug 27, 2026 | $182.64 | $183.05 | $179.07 | $182.14 | +$2.96 | +1.65% | 10,182,303 | $181.27 | $179.07 $183.05 |
| Aug 26, 2026 | $179.44 | $180.77 | $178.45 | $179.18 | $-0.97 | -0.54% | 8,224,838 | $179.81 | $178.45 $180.77 |
| Aug 25, 2026 | $178.67 | $180.37 | $177.10 | $180.15 | +$6.51 | +3.75% | 12,425,161 | $179.37 | $177.10 $180.37 |
| Aug 24, 2026 | $176.65 | $176.65 | $171.26 | $173.64 | $-4.70 | -2.64% | 14,379,987 | $173.57 | $171.26 $176.65 |
| Aug 21, 2026 | $180.23 | $180.65 | $177.89 | $178.34 | +$0.18 | +0.10% | 10,162,826 | $179.08 | $177.89 $180.65 |