EWY Historical Prices
NYSEARCA: EWYiSharesFocused RegionETFUSD
177.24+0.95 (+0.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EWY price history
The price history for iShares MSCI South Korea (EWY) on this page begins on May 8, 2000, when the stock closed at $19.69; it most recently closed at $177.24 on October 5, 2026. The highest price in this record is $220.89, reached on June 15, 2026; the latest close is 19.8% below that peak. Across the 25 complete calendar years in the table, EWY finished higher in 16 and lower in 9. Its best year was 2025 (+93.5%) and its worst was 2008 (-52.4%).
Over roughly 26 years the share price changed +800.3%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, EWY has gained 112.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EWY returns
1 week
-7.63%
1 month
-7.10%
3 months
-3.42%
6 months
+27.76%
Year to date
+82.31%
1 year
+112.44%
3 years
+201.63%
5 years
+120.53%
EWY price return, excluding dividends.
EWY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 177.24 | +73.39% |
| 2025 | 102.22 | +93.45% |
| 2024 | 52.84 | -19.37% |
| 2023 | 65.53 | +16.02% |
| 2022 | 56.48 | -27.47% |
| 2021 | 77.87 | -9.51% |
| 2020 | 86.05 | +41.27% |
| 2019 | 60.91 | +3.91% |
| 2018 | 58.62 | -21.77% |
| 2017 | 74.93 | +40.79% |
| 2016 | 53.22 | +7.15% |
| 2015 | 49.67 | -9.21% |
| 2014 | 54.71 | -10.69% |
| 2013 | 61.26 | -3.68% |
| 2012 | 63.60 | +21.70% |
| 2011 | 52.26 | -14.59% |
| 2010 | 61.19 | +28.44% |
| 2009 | 47.64 | +64.16% |
| 2008 | 29.02 | -52.43% |
| 2007 | 61.00 | +23.48% |
| 2006 | 49.40 | +10.39% |
| 2005 | 44.75 | +52.99% |
| 2004 | 29.25 | +13.81% |
| 2003 | 25.70 | +30.79% |
| 2002 | 19.65 | +0.41% |
| 2001 | 19.57 | +59.76% |
| 2000* | 12.25 | -37.78% |
EWY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 178.21 | 178.44 | 176.50 | 177.24 | +0.54% | |
| 179.35 | 179.97 | 174.22 | 176.29 | -4.03% | |
| 182.35 | 184.69 | 180.53 | 183.69 | -1.45% | |
| 190.21 | 190.39 | 186.34 | 186.40 | -2.64% | |
| 191.35 | 192.49 | 190.43 | 191.46 | -0.22% | |
| 191.13 | 192.87 | 189.82 | 191.88 | +3.10% | |
| 184.29 | 186.68 | 181.88 | 186.11 | +1.82% | |
| 185.24 | 185.67 | 181.76 | 182.78 | -2.31% | |
| 186.56 | 187.27 | 184.82 | 187.10 | +1.92% | |
| 184.62 | 185.13 | 180.39 | 183.58 | -1.92% | |
| 186.13 | 187.64 | 184.18 | 187.18 | +2.55% | |
| 185.32 | 185.46 | 181.69 | 182.53 | -1.68% | |
| 188.87 | 189.18 | 184.91 | 185.65 | -3.62% | |
| 187.31 | 193.00 | 187.31 | 192.62 | +1.83% | |
| 186.74 | 189.68 | 185.87 | 189.16 | +4.33% | |
| 180.25 | 181.46 | 178.23 | 181.31 | -0.59% | |
| 181.62 | 183.42 | 181.42 | 182.39 | +3.90% | |
| 179.63 | 180.19 | 173.90 | 175.54 | -0.54% | |
| 178.83 | 178.95 | 175.35 | 176.49 | +0.15% | |
| 178.50 | 179.54 | 175.66 | 176.22 | -6.62% | |
| 189.77 | 190.13 | 187.99 | 188.72 | +3.25% | |
| 186.13 | 186.94 | 182.58 | 182.78 | -4.19% | |
| 190.67 | 193.93 | 189.52 | 190.78 | +0.46% | |
| 191.29 | 192.16 | 189.43 | 189.91 | +0.55% | |
| 181.37 | 189.20 | 181.15 | 188.87 | +4.60% | |
| 178.29 | 180.81 | 176.07 | 180.56 | +0.95% | |
| 176.81 | 179.68 | 176.24 | 178.86 | +1.74% | |
| 178.16 | 179.88 | 174.61 | 175.80 | -2.80% | |
| 181.05 | 182.27 | 179.24 | 180.86 | +0.37% | |
| 181.96 | 183.49 | 179.58 | 180.20 | -1.07% | |
| 182.64 | 183.05 | 179.07 | 182.14 | +1.65% | |
| 179.44 | 180.77 | 178.45 | 179.18 | -0.54% | |
| 178.67 | 180.37 | 177.10 | 180.15 | +3.75% | |
| 176.65 | 176.65 | 171.26 | 173.64 | -2.64% | |
| 180.23 | 180.65 | 177.89 | 178.34 | +0.10% | |
| 176.75 | 179.89 | 175.83 | 178.16 | +2.14% | |
| 177.87 | 178.25 | 172.77 | 174.43 | +2.58% | |
| 175.79 | 177.20 | 169.95 | 170.05 | -8.13% | |
| 183.69 | 190.11 | 183.55 | 185.10 | +2.98% | |
| 182.15 | 183.55 | 178.55 | 179.74 | +0.63% | |
| 175.47 | 180.99 | 174.99 | 178.62 | +1.56% | |
| 174.87 | 175.96 | 173.63 | 175.87 | +5.16% | |
| 167.14 | 168.78 | 165.80 | 167.24 | +2.53% | |
| 163.00 | 164.94 | 162.13 | 163.12 | -1.79% | |
| 168.72 | 169.08 | 161.81 | 166.09 | +1.20% | |
| 161.94 | 167.94 | 160.19 | 164.12 | -2.97% | |
| 169.23 | 171.73 | 168.64 | 169.14 | -1.17% | |
| 166.45 | 172.62 | 166.09 | 171.14 | +6.80% | |
| 156.40 | 161.00 | 151.30 | 160.24 | +2.00% | |
| 164.61 | 166.04 | 156.42 | 157.10 | -2.55% | |
| 152.27 | 161.35 | 151.78 | 161.21 | +11.79% | |
| 148.83 | 154.06 | 142.64 | 144.21 | -4.78% | |
| 152.09 | 155.14 | 148.54 | 151.45 | -6.05% | |
| 166.53 | 166.91 | 156.88 | 161.20 | -1.08% | |
| 168.40 | 168.79 | 162.81 | 162.96 | -6.27% | |
| 171.00 | 175.08 | 169.29 | 173.86 | +2.01% | |
| 167.90 | 172.08 | 167.90 | 170.43 | -1.43% | |
| 169.77 | 174.19 | 168.90 | 172.90 | +6.16% | |
| 165.20 | 167.56 | 162.57 | 162.86 | +0.20% | |
| 156.61 | 169.00 | 154.20 | 162.54 | -0.50% | |
| 166.68 | 167.68 | 161.85 | 163.36 | -4.82% | |
| 175.76 | 176.15 | 165.75 | 171.64 | -3.02% | |
| 173.67 | 177.52 | 171.61 | 176.98 | +5.33% | |
| 170.31 | 172.20 | 167.44 | 168.02 | -8.45% | |
| 181.46 | 184.92 | 179.24 | 183.52 | -0.67% | |
| 183.65 | 185.43 | 181.90 | 184.75 | +1.11% | |
| 174.75 | 183.11 | 174.42 | 182.72 | +0.79% | |
| 181.85 | 183.92 | 177.37 | 181.29 | -4.51% | |
| 189.99 | 192.25 | 188.64 | 189.85 | +5.39% | |
| 184.66 | 188.68 | 174.45 | 180.14 | -2.89% | |
| 189.70 | 192.16 | 184.81 | 185.50 | -8.12% | |
| 197.19 | 202.90 | 196.94 | 201.90 | +2.23% | |
| 195.96 | 197.54 | 188.76 | 197.50 | +0.11% | |
| 195.21 | 202.00 | 194.09 | 197.28 | -3.77% | |
| 209.36 | 210.48 | 199.15 | 205.00 | +3.92% | |
| 199.35 | 200.00 | 191.81 | 197.26 | +2.63% | |
| 193.60 | 201.05 | 191.33 | 192.20 | -12.25% | |
| 218.28 | 220.69 | 217.10 | 219.02 | -0.08% | |
| 215.00 | 220.89 | 214.35 | 219.20 | +6.89% | |
| 210.67 | 213.28 | 204.87 | 205.08 | -0.40% | |
| 210.22 | 213.78 | 204.49 | 205.91 | -2.62% | |
| 207.86 | 211.67 | 206.57 | 211.45 | +7.09% | |
| 195.15 | 199.98 | 192.70 | 197.45 | -0.75% | |
| 185.22 | 199.31 | 184.19 | 198.94 | +11.48% | |
| 183.03 | 189.02 | 178.20 | 178.45 | -3.04% | |
| 193.30 | 193.57 | 175.05 | 184.05 | -0.86% | |
| 186.88 | 188.80 | 183.31 | 185.64 | +5.96% | |
| 189.15 | 190.78 | 175.18 | 175.19 | -14.11% | |
| 199.88 | 205.93 | 196.57 | 203.97 | -4.22% | |
| 214.14 | 214.34 | 208.60 | 212.96 | -0.73% | |
| 211.17 | 214.65 | 209.67 | 214.53 | -1.00% | |
| 211.47 | 217.76 | 209.10 | 216.70 | +5.28% | |
| 206.11 | 208.12 | 204.48 | 205.83 | -0.28% | |
| 197.70 | 208.25 | 196.28 | 206.41 | +4.10% | |
| 201.81 | 202.58 | 194.69 | 198.29 | -1.18% | |
| 194.38 | 201.50 | 194.16 | 200.65 | +10.23% | |
| 185.82 | 186.22 | 181.48 | 182.03 | -2.35% | |
| 183.05 | 187.29 | 181.81 | 186.42 | +3.50% | |
| 173.99 | 180.30 | 173.59 | 180.11 | +3.50% | |
| 168.27 | 178.32 | 167.17 | 174.02 | -1.18% | |
| 182.45 | 182.79 | 173.15 | 176.10 | -1.54% | |
| 178.96 | 181.35 | 176.70 | 178.86 | -6.12% | |
| 189.00 | 191.23 | 188.08 | 190.52 | +1.00% | |
| 187.51 | 189.33 | 183.86 | 188.63 | +5.68% | |
| 181.99 | 185.31 | 173.60 | 178.50 | -7.44% | |
| 190.87 | 194.58 | 189.99 | 192.85 | +1.39% | |
| 183.73 | 190.41 | 183.43 | 190.20 | +7.61% | |
| 181.30 | 181.89 | 176.14 | 176.75 | -2.87% | |
| 180.52 | 182.21 | 176.86 | 181.98 | +4.91% | |
| 168.34 | 175.29 | 168.26 | 173.47 | +6.04% | |
| 165.23 | 167.83 | 162.24 | 163.59 | +0.98% | |
| 159.91 | 164.18 | 159.66 | 162.00 | +0.77% | |
| 157.85 | 161.55 | 155.39 | 160.76 | +4.42% | |
| 156.25 | 156.63 | 152.86 | 153.96 | -0.27% | |
| 153.93 | 155.73 | 152.41 | 154.37 | -1.51% | |
| 157.02 | 158.10 | 155.81 | 156.73 | +1.40% | |
| 153.36 | 155.58 | 152.41 | 154.57 | +2.64% | |
| 153.29 | 154.86 | 148.06 | 150.59 | -3.34% | |
| 151.96 | 155.98 | 151.45 | 155.80 | +6.14% | |
| 152.20 | 152.65 | 146.40 | 146.79 | -2.20% | |
| 150.26 | 151.00 | 148.77 | 150.09 | -1.47% | |
| 151.15 | 154.99 | 150.09 | 152.33 | +3.30% | |
| 146.73 | 148.53 | 145.40 | 147.47 | +1.76% | |
| 144.67 | 145.30 | 143.11 | 144.92 | -1.20% | |
| 142.37 | 147.39 | 142.12 | 146.68 | +3.86% | |
| 136.10 | 141.84 | 135.97 | 141.23 | +1.80% | |
| 138.33 | 139.48 | 137.50 | 138.73 | -0.40% | |
| 136.20 | 140.20 | 134.95 | 139.29 | -0.56% | |
| 140.28 | 140.96 | 136.04 | 140.07 | +10.13% | |
| 126.45 | 127.68 | 122.51 | 127.19 | +0.99% | |
| 125.85 | 126.77 | 124.31 | 125.94 | +2.50% | |
| 117.52 | 124.91 | 116.89 | 122.87 | -2.65% | |
| 125.68 | 128.65 | 124.57 | 126.22 | +2.61% | |
| 115.15 | 123.35 | 114.92 | 123.01 | +5.65% | |
| 121.26 | 121.43 | 115.07 | 116.43 | -3.76% | |
| 121.74 | 123.15 | 119.76 | 120.98 | +0.83% | |
| 124.59 | 125.28 | 119.28 | 119.99 | -6.07% | |
| 129.55 | 130.59 | 127.03 | 127.74 | -0.78% | |
| 127.31 | 130.85 | 127.25 | 128.75 | -3.78% | |
| 131.71 | 134.70 | 129.58 | 133.81 | +6.38% | |
| 132.57 | 132.92 | 125.49 | 125.78 | -6.71% | |
| 128.42 | 135.54 | 126.72 | 134.82 | +2.23% | |
| 133.99 | 135.35 | 131.78 | 131.88 | -1.90% | |
| 134.76 | 135.99 | 133.17 | 134.43 | +1.00% | |
| 130.87 | 133.94 | 130.80 | 133.10 | +7.21% | |
| 127.75 | 129.39 | 123.51 | 124.15 | +0.53% | |
| 128.70 | 128.82 | 123.18 | 123.50 | -7.04% | |
| 131.22 | 133.99 | 130.34 | 132.85 | +1.96% | |
| 132.30 | 137.69 | 130.04 | 130.30 | -2.68% | |
| 123.70 | 134.07 | 122.10 | 133.89 | +5.65% | |
| 122.82 | 128.44 | 121.55 | 126.73 | +0.79% | |
| 129.57 | 132.37 | 122.72 | 125.74 | -6.42% | |
| 129.30 | 140.67 | 128.63 | 134.37 | +1.53% | |
| 130.04 | 135.27 | 125.54 | 132.34 | -10.30% | |
| 144.12 | 149.37 | 143.63 | 147.54 | -2.53% | |
| 148.17 | 151.55 | 147.97 | 151.37 | +0.64% | |
| 153.31 | 154.22 | 146.58 | 150.41 | +1.02% | |
| 149.05 | 149.74 | 148.18 | 148.89 | +3.00% | |
| 143.65 | 145.62 | 142.78 | 144.55 | +3.77% | |
| 140.62 | 141.38 | 138.96 | 139.30 | -1.82% | |
| 137.70 | 141.98 | 137.44 | 141.88 | +4.93% | |
| 134.18 | 135.36 | 133.43 | 135.21 | +1.72% | |
| 131.38 | 134.14 | 130.61 | 132.93 | +1.72% | |
| 132.32 | 132.99 | 129.65 | 130.68 | -2.46% | |
| 131.69 | 134.32 | 128.33 | 133.97 | +2.42% | |
| 133.33 | 134.30 | 129.61 | 130.80 | +0.15% | |
| 127.68 | 130.73 | 126.33 | 130.60 | +4.94% | |
| 125.46 | 125.56 | 123.81 | 124.45 | -1.27% | |
| 123.98 | 126.41 | 123.50 | 126.05 | +1.07% | |
| 121.35 | 124.87 | 121.35 | 124.71 | +3.74% | |
| 118.90 | 121.70 | 118.12 | 120.21 | -0.04% | |
| 126.46 | 126.64 | 119.38 | 120.26 | -3.27% | |
| 126.11 | 126.15 | 122.57 | 124.32 | +2.80% | |
| 118.76 | 121.42 | 118.61 | 120.93 | -1.21% | |
| 125.22 | 126.32 | 122.13 | 122.41 | -1.68% | |
| 125.92 | 125.92 | 121.64 | 124.50 | -0.84% | |
| 125.40 | 125.60 | 123.49 | 125.56 | +2.33% | |
| 121.29 | 122.82 | 121.05 | 122.70 | +4.59% | |
| 117.27 | 117.94 | 117.20 | 117.32 | -0.55% | |
| 115.29 | 118.41 | 115.05 | 117.97 | +1.71% | |
| 115.76 | 116.35 | 114.74 | 115.99 | +0.29% | |
| 114.00 | 116.26 | 113.82 | 115.66 | +4.23% | |
| 110.47 | 112.40 | 110.36 | 110.97 | -1.11% | |
| 111.78 | 112.26 | 110.84 | 112.22 | +1.05% | |
| 111.61 | 112.00 | 110.95 | 111.05 | +1.29% | |
| 109.05 | 109.66 | 108.57 | 109.64 | +1.95% | |
| 108.90 | 108.91 | 107.38 | 107.54 | -1.28% | |
| 107.51 | 108.98 | 107.49 | 108.93 | +0.04% | |
| 107.86 | 109.01 | 107.59 | 108.89 | +2.16% | |
| 107.83 | 107.94 | 105.93 | 106.59 | -0.41% | |
| 107.37 | 107.64 | 106.82 | 107.03 | -0.54% | |
| 105.58 | 107.65 | 105.51 | 107.61 | +2.65% | |
| 104.98 | 105.25 | 104.02 | 104.83 | +2.55% | |
| 101.00 | 102.34 | 100.85 | 102.22 | +5.14% | |
| 98.39 | 98.58 | 97.22 | 97.22 | -1.42% | |
| 98.18 | 98.91 | 98.15 | 98.62 | -0.10% | |
| 97.95 | 98.79 | 97.70 | 98.72 | +3.01% | |
| 95.23 | 96.01 | 95.05 | 95.84 | +1.31% | |
| 94.08 | 94.65 | 94.00 | 94.60 | +2.05% | |
| 91.79 | 92.73 | 91.71 | 92.70 | +1.04% | |
| 91.78 | 91.95 | 91.46 | 91.75 | +0.45% | |
| 90.26 | 91.42 | 90.14 | 91.34 | +1.41% | |
| 90.60 | 91.12 | 90.07 | 90.07 | +1.68% | |
| 90.56 | 90.71 | 88.40 | 88.58 | -1.05% | |
| 89.35 | 89.93 | 88.98 | 89.52 | -3.46% | |
| 94.20 | 94.26 | 92.70 | 92.73 | +0.06% | |
| 94.61 | 94.75 | 92.51 | 92.67 | -2.41% | |
| 95.03 | 95.13 | 94.24 | 94.96 | -1.85% | |
| 95.15 | 96.82 | 94.99 | 96.75 | +1.23% | |
| 95.20 | 95.60 | 94.93 | 95.57 | +0.53% | |
| 95.92 | 95.96 | 94.88 | 95.07 | +0.82% | |
| 93.85 | 94.81 | 93.73 | 94.30 | +2.65% | |
| 92.22 | 92.29 | 91.59 | 91.87 | -1.22% | |
| 92.36 | 93.02 | 92.03 | 93.00 | +1.01% | |
| 92.44 | 92.67 | 91.72 | 92.07 | +1.60% | |
| 90.41 | 90.99 | 90.35 | 90.62 | -0.28% | |
| 90.53 | 91.01 | 90.50 | 90.87 | -0.74% | |
| 90.78 | 91.66 | 90.38 | 91.55 | +1.96% | |
| 88.89 | 89.80 | 87.89 | 89.79 | -0.56% | |
| 88.01 | 90.44 | 87.99 | 90.30 | +1.21% | |
| 88.04 | 89.75 | 86.90 | 89.22 | +0.78% | |
| 92.40 | 92.55 | 88.43 | 88.53 | -2.24% | |
| 90.21 | 91.47 | 89.78 | 90.56 | -1.12% | |
| 91.33 | 92.22 | 90.74 | 91.59 | -1.54% | |
| 93.70 | 94.84 | 92.78 | 93.02 | -1.18% | |
| 92.41 | 95.01 | 92.10 | 94.13 | +0.06% | |
| 96.09 | 96.25 | 93.67 | 94.07 | -1.93% | |
| 95.92 | 96.03 | 95.42 | 95.92 | +0.66% | |
| 95.31 | 95.75 | 94.77 | 95.29 | -0.40% | |
| 94.96 | 95.80 | 94.52 | 95.67 | +4.22% | |
| 91.22 | 91.82 | 89.80 | 91.80 | -1.83% | |
| 94.31 | 94.66 | 92.82 | 93.51 | -3.22% | |
| 94.31 | 96.76 | 94.28 | 96.62 | +0.90% | |
| 96.31 | 97.35 | 95.67 | 95.76 | -4.98% | |
| 100.58 | 100.79 | 99.62 | 100.78 | +3.90% | |
| 97.09 | 97.14 | 96.33 | 97.00 | +1.83% | |
| 95.29 | 95.82 | 95.02 | 95.26 | -1.69% | |
| 97.09 | 97.52 | 96.22 | 96.90 | +2.59% | |
| 93.39 | 94.54 | 93.31 | 94.45 | +0.15% | |
| 94.59 | 94.67 | 93.81 | 94.31 | +2.46% | |
| 91.69 | 92.10 | 91.43 | 92.05 | +2.20% | |
| 88.99 | 90.30 | 88.96 | 90.07 | +0.69% | |
| 90.00 | 90.57 | 88.81 | 89.45 | +0.91% | |
| 89.32 | 89.40 | 88.62 | 88.64 | -1.98% | |
| 89.87 | 90.57 | 89.86 | 90.43 | +2.16% | |
| 88.07 | 88.64 | 87.72 | 88.52 | +0.73% | |
| 87.91 | 88.54 | 87.37 | 87.88 | +3.18% | |
| 84.80 | 85.19 | 84.39 | 85.17 | +3.00% | |
| 81.88 | 83.35 | 81.59 | 82.69 | -1.11% | |
| 83.38 | 83.93 | 83.05 | 83.62 | +3.59% | |
| 84.25 | 84.40 | 80.63 | 80.72 | -3.25% | |
| 84.43 | 84.48 | 83.05 | 83.43 | — |