Loading the security page…
NYSE Arca · EWY
Prices delayed by 15 minutes
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 2 November 2026 | 158.37 | 158.91 | 151.48 | 151.62 | 13M |
| 30 October 2026 | 153.89 | 155.04 | 150.69 | 152.89 | 23M |
| 29 October 2026 | 161.44 | 162.54 |
The series is stated in the current share scale after splits; dividends are not included in the price
| 159.64 |
| 161.83 |
| 14M |
| 28 October 2026 | 163.25 | 166.42 | 162.72 | 165.91 | 22M |
| 27 October 2026 | 155.74 | 158.15 | 154.66 | 157.46 | 14M |
| 26 October 2026 | 151.06 | 154.24 | 150.20 | 152.72 | 11M |
| 23 October 2026 | 150.53 | 152.70 | 149.82 | 151.26 | 10M |
| 22 October 2026 | 151.99 | 153.40 | 148.30 | 149.06 | 18M |
| 21 October 2026 | 158.48 | 158.73 | 153.71 | 156.88 | 15M |
| 20 October 2026 | 151.97 | 156.19 | 151.58 | 153.99 | 13M |
| 19 October 2026 | 159.19 | 159.29 | 156.32 | 156.58 | 17M |
| 16 October 2026 | 154.92 | 155.16 | 149.92 | 150.44 | 20M |
| 15 October 2026 | 150.26 | 156.46 | 149.71 | 156.22 | 33M |
| 14 October 2026 | 161.91 | 163.53 | 159.72 | 159.83 | 19M |
| 13 October 2026 | 163.18 | 166.82 | 163.08 | 166.56 | 22M |
| 12 October 2026 | 172.93 | 172.93 | 169.83 | 170.11 | 14M |
| 9 October 2026 | 178.21 | 178.45 | 176.50 | 177.24 | 7M |
| 8 October 2026 | 179.35 | 179.97 | 174.21 | 176.29 | 19M |
| 7 October 2026 | 182.35 | 184.69 | 180.53 | 183.69 | 12M |
| 6 October 2026 | 190.21 | 190.39 | 186.34 | 186.40 | 10M |
| 5 October 2026 | 191.35 | 192.49 | 190.43 | 191.46 | 8M |
| 2 October 2026 | 191.13 | 192.87 | 189.82 | 191.88 | 16M |
| 1 October 2026 | 184.29 | 186.68 | 181.88 | 186.11 | 12M |
| 30 September 2026 | 185.24 | 185.67 | 181.76 | 182.78 | 16M |
| 29 September 2026 | 186.56 | 187.27 | 184.82 | 187.10 | 9M |
| 28 September 2026 | 184.62 | 185.13 | 180.39 | 183.58 | 11M |
| 25 September 2026 | 186.13 | 187.64 | 184.18 | 187.18 | 12M |
| 24 September 2026 | 185.32 | 185.46 | 181.69 | 182.53 | 13M |
| 23 September 2026 | 188.87 | 189.18 | 184.91 | 185.65 | 17M |
| 22 September 2026 | 187.31 | 193.00 | 187.31 | 192.62 | 13M |
| 21 September 2026 | 186.74 | 189.68 | 185.87 | 189.16 | 15M |
| 18 September 2026 | 180.25 | 181.46 | 178.23 | 181.31 | 9M |
| 17 September 2026 | 181.62 | 183.42 | 181.42 | 182.39 | 11M |
| 16 September 2026 | 179.63 | 180.19 | 173.90 | 175.54 | 11M |
| 15 September 2026 | 178.83 | 178.95 | 175.35 | 176.49 | 7M |
| 14 September 2026 | 178.50 | 179.54 | 175.66 | 176.22 | 24M |
| 11 September 2026 | 189.77 | 190.13 | 187.99 | 188.72 | 12M |
| 10 September 2026 | 186.13 | 186.94 | 182.58 | 182.78 | 15M |
| 9 September 2026 | 190.67 | 193.93 | 189.52 | 190.78 | 11M |
| 8 September 2026 | 191.29 | 192.16 | 189.43 | 189.91 | 14M |
| 4 September 2026 | 181.37 | 189.20 | 181.15 | 188.87 | 18M |
| 3 September 2026 | 178.29 | 180.81 | 176.07 | 180.56 | 11M |
| 2 September 2026 | 176.81 | 179.68 | 176.24 | 178.86 | 7M |
| 1 September 2026 | 178.16 | 179.88 | 174.61 | 175.80 | 13M |
| 31 August 2026 | 181.05 | 182.27 | 179.24 | 180.86 | 10M |
| 28 August 2026 | 181.96 | 183.49 | 179.58 | 180.20 | 11M |
| 27 August 2026 | 182.64 | 183.05 | 179.07 | 182.14 | 10M |
| 26 August 2026 | 179.44 | 180.77 | 178.45 | 179.18 | 8M |
| 25 August 2026 | 178.67 | 180.37 | 177.10 | 180.15 | 12M |
| 24 August 2026 | 176.65 | 176.65 | 171.26 | 173.64 | 14M |
| 21 August 2026 | 180.23 | 180.65 | 177.89 | 178.34 | 10M |
| 20 August 2026 | 176.75 | 179.89 | 175.83 | 178.16 | 12M |
| 19 August 2026 | 177.87 | 178.25 | 172.77 | 174.43 | 20M |
| 18 August 2026 | 175.79 | 177.20 | 169.95 | 170.05 | 34M |
| 17 August 2026 | 183.69 | 190.11 | 183.55 | 185.10 | 18M |
| 14 August 2026 | 182.15 | 183.55 | 178.55 | 179.74 | 12M |
| 13 August 2026 | 175.47 | 180.99 | 174.99 | 178.62 | 19M |
| 12 August 2026 | 174.87 | 175.96 | 173.63 | 175.87 | 18M |
| 11 August 2026 | 167.14 | 168.78 | 165.80 | 167.24 | 13M |
| 10 August 2026 | 163.00 | 164.94 | 162.13 | 163.12 | 14M |
| 7 August 2026 | 168.72 | 169.08 | 161.81 | 166.09 | 15M |
| 6 August 2026 | 161.94 | 167.94 | 160.19 | 164.12 | 18M |
| 5 August 2026 | 169.23 | 171.73 | 168.64 | 169.14 | 14M |
| 4 August 2026 | 166.45 | 172.62 | 166.09 | 171.14 | 24M |
| 3 August 2026 | 156.40 | 161.00 | 151.30 | 160.24 | 21M |
| 31 July 2026 | 164.61 | 166.04 | 156.42 | 157.10 | 37M |
| 30 July 2026 | 152.27 | 161.35 | 151.78 | 161.21 | 51M |
| 29 July 2026 | 148.83 | 154.06 | 142.64 | 144.21 | 48M |
| 28 July 2026 | 152.09 | 155.14 | 148.54 | 151.45 | 32M |
| 27 July 2026 | 166.53 | 166.91 | 156.88 | 161.20 | 19M |
| 24 July 2026 | 168.40 | 168.79 | 162.81 | 162.96 | 21M |
| 23 July 2026 | 171.00 | 175.08 | 169.29 | 173.86 | 19M |
| 22 July 2026 | 167.90 | 172.08 | 167.90 | 170.43 | 13M |
| 21 July 2026 | 169.77 | 174.19 | 168.90 | 172.90 | 21M |
| 20 July 2026 | 165.20 | 167.56 | 162.57 | 162.86 | 19M |
| 17 July 2026 | 156.61 | 169.00 | 154.20 | 162.54 | 38M |
| 16 July 2026 | 166.68 | 167.68 | 161.85 | 163.36 | 23M |
| 15 July 2026 | 175.76 | 176.15 | 165.75 | 171.64 | 29M |
| 14 July 2026 | 173.67 | 177.52 | 171.61 | 176.98 | 30M |
| 13 July 2026 | 170.31 | 172.20 | 167.44 | 168.02 | 36M |
| 10 July 2026 | 181.46 | 184.92 | 179.24 | 183.52 | 20M |
| 9 July 2026 | 183.65 | 185.43 | 181.90 | 184.75 | 20M |
| 8 July 2026 | 174.75 | 183.11 | 174.42 | 182.72 | 23M |
| 7 July 2026 | 181.85 | 183.92 | 177.37 | 181.29 | 24M |
| 6 July 2026 | 189.99 | 192.25 | 188.64 | 189.85 | 17M |
| 2 July 2026 | 184.66 | 188.68 | 174.45 | 180.14 | 32M |
| 1 July 2026 | 189.70 | 192.16 | 184.81 | 185.50 | 29M |
| 30 June 2026 | 197.19 | 202.90 | 196.94 | 201.90 | 17M |
| 29 June 2026 | 195.96 | 197.54 | 188.76 | 197.50 | 13M |
| 26 June 2026 | 195.21 | 202.00 | 194.09 | 197.28 | 17M |
| 25 June 2026 | 209.36 | 210.48 | 199.15 | 205.00 | 21M |
| 24 June 2026 | 199.35 | 200.00 | 191.81 | 197.26 | 21M |
| 23 June 2026 | 193.60 | 201.05 | 191.33 | 192.20 | 43M |
| 22 June 2026 | 218.28 | 220.69 | 217.10 | 219.02 | 11M |
| 18 June 2026 | 215.00 | 220.89 | 214.35 | 219.20 | 18M |
| 17 June 2026 | 210.67 | 213.28 | 204.87 | 205.08 | 16M |
| 16 June 2026 | 210.22 | 213.78 | 204.49 | 205.91 | 19M |
| 15 June 2026 | 207.86 | 211.67 | 206.57 | 211.45 | 20M |
| 12 June 2026 | 195.15 | 199.98 | 192.70 | 197.45 | 17M |
| 11 June 2026 | 185.22 | 199.31 | 184.19 | 198.94 | 30M |
| 10 June 2026 | 183.03 | 189.02 | 178.20 | 178.45 | 20M |
| 9 June 2026 | 193.30 | 193.57 | 175.05 | 184.05 | 33M |
| 8 June 2026 | 186.88 | 188.80 | 183.31 | 185.64 | 31M |
| 5 June 2026 | 189.15 | 190.78 | 175.18 | 175.19 | 49M |
| 4 June 2026 | 199.88 | 205.93 | 196.57 | 203.97 | 18M |
| 3 June 2026 | 214.14 | 214.34 | 208.60 | 212.96 | 14M |
| 2 June 2026 | 211.17 | 214.65 | 209.67 | 214.53 | 17M |
| 1 June 2026 | 211.47 | 217.76 | 209.10 | 216.70 | 19M |
| 29 May 2026 | 206.11 | 208.12 | 204.48 | 205.83 | 10M |
| 28 May 2026 | 197.70 | 208.25 | 196.28 | 206.41 | 18M |
| 27 May 2026 | 201.81 | 202.58 | 194.69 | 198.29 | 17M |
| 26 May 2026 | 194.38 | 201.50 | 194.16 | 200.65 | 21M |
| 22 May 2026 | 185.82 | 186.22 | 181.48 | 182.03 | 12M |
| 21 May 2026 | 183.05 | 187.29 | 181.81 | 186.42 | 21M |
| 20 May 2026 | 173.99 | 180.30 | 173.59 | 180.11 | 17M |
| 19 May 2026 | 168.27 | 178.32 | 167.17 | 174.02 | 18M |
| 18 May 2026 | 182.45 | 182.79 | 173.15 | 176.10 | 17M |
| 15 May 2026 | 178.96 | 181.35 | 176.70 | 178.86 | 22M |
| 14 May 2026 | 189.00 | 191.23 | 188.08 | 190.52 | 10M |
| 13 May 2026 | 187.51 | 189.33 | 183.86 | 188.63 | 19M |
| 12 May 2026 | 181.99 | 185.31 | 173.60 | 178.50 | 39M |
| 11 May 2026 | 190.87 | 194.58 | 189.99 | 192.85 | 17M |
| 8 May 2026 | 183.73 | 190.41 | 183.43 | 190.20 | 22M |
| 7 May 2026 | 181.30 | 181.89 | 176.14 | 176.75 | 18M |
| 6 May 2026 | 180.52 | 182.21 | 176.86 | 181.98 | 21M |
| 5 May 2026 | 168.34 | 175.29 | 168.26 | 173.47 | 21M |
| 4 May 2026 | 165.23 | 167.83 | 162.24 | 163.59 | 15M |
| 1 May 2026 | 159.91 | 164.18 | 159.66 | 162.00 | 10M |
| 30 April 2026 | 157.85 | 161.55 | 155.39 | 160.76 | 17M |
| 29 April 2026 | 156.25 | 156.63 | 152.86 | 153.96 | 12M |
| 28 April 2026 | 153.93 | 155.73 | 152.41 | 154.37 | 11M |
| 27 April 2026 | 157.02 | 158.10 | 155.81 | 156.73 | 11M |
| 24 April 2026 | 153.36 | 155.58 | 152.41 | 154.57 | 15M |
| 23 April 2026 | 153.29 | 154.86 | 148.06 | 150.59 | 18M |
| 22 April 2026 | 151.96 | 155.98 | 151.45 | 155.80 | 17M |
| 21 April 2026 | 152.20 | 152.65 | 146.40 | 146.79 | 13M |
| 20 April 2026 | 150.26 | 151.00 | 148.77 | 150.09 | 12M |
| 17 April 2026 | 151.15 | 154.99 | 150.09 | 152.33 | 20M |
| 16 April 2026 | 146.73 | 148.53 | 145.40 | 147.47 | 10M |
| 15 April 2026 | 144.67 | 145.30 | 143.11 | 144.92 | 16M |
| 14 April 2026 | 142.37 | 147.39 | 142.12 | 146.68 | 17M |
| 13 April 2026 | 136.10 | 141.84 | 135.97 | 141.23 | 14M |
| 10 April 2026 | 138.33 | 139.48 | 137.50 | 138.73 | 11M |
| 9 April 2026 | 136.20 | 140.20 | 134.95 | 139.29 | 19M |
| 8 April 2026 | 140.28 | 140.96 | 136.04 | 140.07 | 32M |
| 7 April 2026 | 126.45 | 127.68 | 122.51 | 127.19 | 15M |
| 6 April 2026 | 125.85 | 126.77 | 124.31 | 125.94 | 11M |
| 2 April 2026 | 117.52 | 124.91 | 116.89 | 122.87 | 18M |
| 1 April 2026 | 125.68 | 128.65 | 124.57 | 126.22 | 28M |
| 31 March 2026 | 115.15 | 123.35 | 114.92 | 123.01 | 40M |
| 30 March 2026 | 121.26 | 121.43 | 115.07 | 116.43 | 25M |
| 27 March 2026 | 121.74 | 123.15 | 119.76 | 120.98 | 16M |
| 26 March 2026 | 124.59 | 125.28 | 119.28 | 119.99 | 26M |
| 25 March 2026 | 129.55 | 130.59 | 127.03 | 127.74 | 25M |
| 24 March 2026 | 127.31 | 130.85 | 127.25 | 128.75 | 25M |
| 23 March 2026 | 131.71 | 134.70 | 129.58 | 133.81 | 33M |
| 20 March 2026 | 132.57 | 132.92 | 125.49 | 125.78 | 32M |
| 19 March 2026 | 128.42 | 135.54 | 126.72 | 134.82 | 21M |
| 18 March 2026 | 133.99 | 135.35 | 131.78 | 131.88 | 20M |
| 17 March 2026 | 134.76 | 135.99 | 133.17 | 134.43 | 16M |
| 16 March 2026 | 130.87 | 133.94 | 130.80 | 133.10 | 25M |
| 13 March 2026 | 127.75 | 129.39 | 123.51 | 124.15 | 23M |
| 12 March 2026 | 128.70 | 128.82 | 123.18 | 123.50 | 32M |
| 11 March 2026 | 131.22 | 133.99 | 130.34 | 132.85 | 25M |
| 10 March 2026 | 132.30 | 137.69 | 130.04 | 130.30 | 35M |
| 9 March 2026 | 123.70 | 134.07 | 122.10 | 133.89 | 46M |
| 6 March 2026 | 122.82 | 128.44 | 121.55 | 126.73 | 44M |
| 5 March 2026 | 129.57 | 132.37 | 122.72 | 125.74 | 61M |
| 4 March 2026 | 129.30 | 140.67 | 128.63 | 134.37 | 65M |
| 3 March 2026 | 130.04 | 135.27 | 125.54 | 132.34 | 66M |
| 2 March 2026 | 144.12 | 149.37 | 143.63 | 147.54 | 34M |
| 27 February 2026 | 148.17 | 151.55 | 147.97 | 151.37 | 17M |
| 26 February 2026 | 153.31 | 154.22 | 146.58 | 150.41 | 43M |
| 25 February 2026 | 149.05 | 149.74 | 148.18 | 148.89 | 17M |
| 24 February 2026 | 143.65 | 145.62 | 142.78 | 144.55 | 20M |
| 23 February 2026 | 140.62 | 141.38 | 138.96 | 139.30 | 16M |
| 20 February 2026 | 137.70 | 141.98 | 137.44 | 141.88 | 19M |
| 19 February 2026 | 134.18 | 135.36 | 133.43 | 135.21 | 13M |
| 18 February 2026 | 131.38 | 134.14 | 130.61 | 132.93 | 12M |
| 17 February 2026 | 132.32 | 132.99 | 129.65 | 130.68 | 16M |
| 13 February 2026 | 131.69 | 134.32 | 128.33 | 133.97 | 17M |
| 12 February 2026 | 133.33 | 134.30 | 129.61 | 130.80 | 17M |
| 11 February 2026 | 127.68 | 130.73 | 126.33 | 130.60 | 13M |
| 10 February 2026 | 125.46 | 125.56 | 123.81 | 124.45 | 8M |
| 9 February 2026 | 123.98 | 126.41 | 123.50 | 126.05 | 10M |
| 6 February 2026 | 121.35 | 124.87 | 121.35 | 124.71 | 12M |
| 5 February 2026 | 118.90 | 121.70 | 118.12 | 120.21 | 16M |
| 4 February 2026 | 126.46 | 126.64 | 119.38 | 120.26 | 22M |
| 3 February 2026 | 126.11 | 126.15 | 122.57 | 124.32 | 13M |
| 2 February 2026 | 118.76 | 121.42 | 118.61 | 120.93 | 15M |
| 30 January 2026 | 125.22 | 126.32 | 122.13 | 122.41 | 15M |
| 29 January 2026 | 125.92 | 125.92 | 121.64 | 124.50 | 13M |
| 28 January 2026 | 125.40 | 125.60 | 123.49 | 125.56 | 15M |
| 27 January 2026 | 121.29 | 122.82 | 121.05 | 122.70 | 11M |
| 26 January 2026 | 117.27 | 117.94 | 117.20 | 117.32 | 5M |
| 23 January 2026 | 115.29 | 118.41 | 115.05 | 117.97 | 9M |
| 22 January 2026 | 115.76 | 116.35 | 114.74 | 115.99 | 6M |
| 21 January 2026 | 114.00 | 116.26 | 113.82 | 115.66 | 11M |
| 20 January 2026 | 110.47 | 112.40 | 110.36 | 110.97 | 8M |
| 16 January 2026 | 111.78 | 112.26 | 110.84 | 112.22 | 8M |
| 15 January 2026 | 111.61 | 112.00 | 110.95 | 111.05 | 10M |
| 14 January 2026 | 109.05 | 109.66 | 108.57 | 109.64 | 7M |
| 13 January 2026 | 108.90 | 108.91 | 107.38 | 107.54 | 8M |
| 12 January 2026 | 107.51 | 108.98 | 107.49 | 108.93 | 8M |
| 9 January 2026 | 107.86 | 109.01 | 107.59 | 108.89 | 7M |
| 8 January 2026 | 107.83 | 107.94 | 105.93 | 106.59 | 8M |
| 7 January 2026 | 107.37 | 107.64 | 106.82 | 107.03 | 8M |
| 6 January 2026 | 105.58 | 107.65 | 105.51 | 107.61 | 10M |
| 5 January 2026 | 104.98 | 105.25 | 104.02 | 104.83 | 10M |
| 2 January 2026 | 101.00 | 102.34 | 100.85 | 102.22 | 9M |
| 31 December 2025 | 98.39 | 98.58 | 97.22 | 97.22 | 4M |
| 30 December 2025 | 98.18 | 98.91 | 98.15 | 98.62 | 4M |
| 29 December 2025 | 97.95 | 98.79 | 97.70 | 98.72 | 8M |
| 26 December 2025 | 95.23 | 96.01 | 95.05 | 95.84 | 5M |
| 24 December 2025 | 94.08 | 94.65 | 94.00 | 94.60 | 3M |
| 23 December 2025 | 91.79 | 92.73 | 91.71 | 92.70 | 4M |
| 22 December 2025 | 91.78 | 91.95 | 91.46 | 91.75 | 4M |
| 19 December 2025 | 90.26 | 91.42 | 90.14 | 91.34 | 6M |
| 18 December 2025 | 90.60 | 91.12 | 90.07 | 90.07 | 7M |
| 17 December 2025 | 90.56 | 90.71 | 88.40 | 88.58 | 6M |
| 16 December 2025 | 89.35 | 89.93 | 88.98 | 89.52 | 8M |
| 15 December 2025 | 94.20 | 94.26 | 92.70 | 92.73 | 6M |
| 12 December 2025 | 94.61 | 94.75 | 92.51 | 92.67 | 11M |
| 11 December 2025 | 95.03 | 95.13 | 94.24 | 94.96 | 8M |
| 10 December 2025 | 95.15 | 96.82 | 94.99 | 96.75 | 6M |
| 9 December 2025 | 95.20 | 95.60 | 94.93 | 95.57 | 6M |
| 8 December 2025 | 95.92 | 95.96 | 94.88 | 95.07 | 5M |
| 5 December 2025 | 93.85 | 94.81 | 93.73 | 94.30 | 7M |
| 4 December 2025 | 92.22 | 92.29 | 91.59 | 91.87 | 5M |
| 3 December 2025 | 92.36 | 93.02 | 92.03 | 93.00 | 5M |
| 2 December 2025 | 92.44 | 92.67 | 91.72 | 92.07 | 5M |
| 1 December 2025 | 90.41 | 90.99 | 90.35 | 90.62 | 4M |
| 28 November 2025 | 90.53 | 91.01 | 90.50 | 90.87 | 3M |
| 26 November 2025 | 90.78 | 91.66 | 90.38 | 91.55 | 4M |
| 25 November 2025 | 88.89 | 89.80 | 87.89 | 89.79 | 5M |
| 24 November 2025 | 88.01 | 90.44 | 87.99 | 90.30 | 8M |
| 21 November 2025 | 88.04 | 89.75 | 86.90 | 89.22 | 12M |
| 20 November 2025 | 92.40 | 92.55 | 88.43 | 88.53 | 10M |
| 19 November 2025 | 90.21 | 91.47 | 89.78 | 90.56 | 9M |
| 18 November 2025 | 91.33 | 92.22 | 90.74 | 91.59 | 12M |
| 17 November 2025 | 93.70 | 94.84 | 92.78 | 93.02 | 7M |
| 14 November 2025 | 92.41 | 95.01 | 92.10 | 94.13 | 11M |
| 13 November 2025 | 96.09 | 96.25 | 93.67 | 94.07 | 12M |
| 12 November 2025 | 95.92 | 96.03 | 95.42 | 95.92 | 7M |
| 11 November 2025 | 95.31 | 95.75 | 94.77 | 95.29 | 5M |
| 10 November 2025 | 94.96 | 95.80 | 94.52 | 95.67 | 8M |
| 7 November 2025 | 91.22 | 91.82 | 89.80 | 91.80 | 15M |
| 6 November 2025 | 94.31 | 94.66 | 92.82 | 93.51 | 10M |
| 5 November 2025 | 94.31 | 96.76 | 94.28 | 96.62 | 8M |
| 4 November 2025 | 96.31 | 97.35 | 95.67 | 95.76 | 9M |
| 3 November 2025 | 100.58 | 100.79 | 99.62 | 100.78 | 7M |
| 31 October 2025 | 97.09 | 97.14 | 96.33 | 97.00 | 6M |
| 30 October 2025 | 95.29 | 95.82 | 95.02 | 95.26 | 7M |
| 29 October 2025 | 97.09 | 97.52 | 96.22 | 96.90 | 11M |