EWY Stock Prices

Data as of Oct 30, 2026

Last

152.89

Change

-8.94

Open

153.89

Previous

161.83

High

155.04

Low

150.69

Bid

-

Ask

-

Volume

22,431,952

Trades

-

Dividend

0.65

Yield

2.04%

Ex-Div

Dec 21, 2016

Impl Vol

0.557

Hist Vol

0.557

Opt Volume

265,201

Open Int

1,462,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	153.89	155.04	150.69	152.89	-8.94	22,431,952	265,201	0.557	0.557
Oct 29, 2026	161.44	162.54	159.64	161.83	-4.08	13,817,498	44,267	0.519	0.554
Oct 28, 2026	163.25	166.42	162.72	165.91	+8.45	21,459,652	137,979	0.520	0.554
Oct 27, 2026	155.74	158.15	154.66	157.46	+4.74	14,015,015	293,052	0.518	0.551
Oct 26, 2026	151.06	154.24	150.20	152.72	+1.46	11,256,049	76,411	0.559	0.551
Oct 23, 2026	150.53	152.70	149.82	151.26	+2.20	9,894,224	94,154	0.533	0.551
Oct 22, 2026	151.99	153.40	148.30	149.06	-7.82	17,735,935	86,415	0.519	0.551
Oct 21, 2026	158.48	158.73	153.71	156.88	+2.89	14,331,444	105,316	0.508	0.549
Oct 20, 2026	151.97	156.19	151.58	153.99	-2.59	12,212,137	40,582	0.494	0.549
Oct 19, 2026	159.19	159.29	156.32	156.58	+6.14	17,319,832	109,019	0.510	0.549
Oct 16, 2026	154.92	155.16	149.92	150.44	-5.78	18,229,381	207,021	0.539	0.548
Oct 15, 2026	150.26	156.46	149.71	156.22	-3.61	32,480,819	238,230	0.501	0.547
Oct 14, 2026	161.91	163.53	159.72	159.83	-6.73	17,782,859	78,471	0.457	0.548
Oct 13, 2026	163.18	166.82	163.08	166.56	-3.55	22,216,071	125,770	0.437	0.546
Oct 12, 2026	172.93	172.93	169.83	170.11	-7.13	14,306,763	70,119	0.453	0.547
Oct 9, 2026	178.21	178.45	176.50	177.24	+0.95	6,498,505	62,671	0.373	0.546
Oct 8, 2026	179.35	179.97	174.21	176.29	-7.40	19,011,799	76,868	0.405	0.546
Oct 7, 2026	182.35	184.69	180.53	183.69	-2.71	12,142,189	45,487	0.387	0.544
Oct 6, 2026	190.21	190.39	186.34	186.40	-5.06	9,818,498	75,810	0.382	0.545
Oct 5, 2026	191.35	192.49	190.43	191.46	-0.42	8,233,125	47,056	0.419	0.544
Oct 2, 2026	191.13	192.87	189.82	191.88	+0.00	15,798,792	80,720	0.403	0.544
Oct 1, 2026	184.29	186.68	181.88	186.11	+3.33	12,213,521	67,073	0.420	0.543
Sep 30, 2026	185.24	185.67	181.76	182.78	-4.32	16,012,472	55,487	0.441	0.543
Sep 29, 2026	186.56	187.27	184.82	187.10	+3.52	8,610,183	35,664	0.443	0.543
Sep 28, 2026	184.62	185.13	180.39	183.58	-3.60	11,022,195	53,863	0.456	0.543
Sep 25, 2026	186.13	187.64	184.18	187.18	+4.65	12,138,264	80,042	0.442	0.542
Sep 24, 2026	185.32	185.46	181.69	182.53	-3.12	12,525,932	38,922	0.425	0.542
Sep 23, 2026	188.87	189.18	184.91	185.65	-6.97	16,246,933	62,370	0.427	0.542
Sep 22, 2026	187.31	193.00	187.31	192.62	+3.46	14,729,892	79,504	0.459	0.540
Sep 21, 2026	186.74	189.68	185.87	189.16	+7.85	14,530,041	83,065	0.474	0.540
Sep 18, 2026	180.25	181.46	178.23	181.31	-1.08	8,940,747	102,938	0.420	0.539
Sep 17, 2026	181.62	183.42	181.42	182.39	+6.85	10,357,718	40,722	0.423	0.539
Sep 16, 2026	179.63	180.19	173.90	175.54	-0.95	10,810,245	55,889	0.458	0.538
Sep 15, 2026	178.83	178.95	175.35	176.49	+0.27	6,961,353	42,592	0.464	0.538
Sep 14, 2026	178.50	179.54	175.66	176.22	-12.64	23,950,808	94,659	0.492	0.538
Sep 11, 2026	189.77	190.13	187.99	188.86	+6.08	9,310,913	94,123	0.433	0.533
Sep 10, 2026	186.13	186.94	182.58	182.78	-8.00	14,587,330	71,887	0.445	0.533
Sep 9, 2026	190.67	193.93	189.52	190.78	+0.87	10,193,035	51,709	0.488	0.531
Sep 8, 2026	191.29	192.16	189.43	189.91	+0.00	14,177,732	89,058	0.521	0.531
Sep 4, 2026	181.37	189.20	181.15	188.87	+8.31	18,209,838	129,192	0.439	0.530
Sep 3, 2026	178.29	180.81	176.07	180.56	+1.70	10,890,249	59,375	0.403	0.528
Sep 2, 2026	176.81	179.68	176.24	178.86	+3.06	7,136,048	72,235	0.415	0.528
Sep 1, 2026	178.16	179.88	174.61	175.80	-5.06	13,310,007	71,801	0.428	0.528
Aug 31, 2026	181.05	182.27	179.24	180.86	+0.66	9,836,052	69,056	0.435	0.528
Aug 28, 2026	181.96	183.49	179.58	180.20	-1.94	11,259,341	61,630	0.437	0.529
Aug 27, 2026	182.64	183.05	179.07	182.14	+2.96	10,080,815	88,368	0.465	0.529
Aug 26, 2026	179.44	180.77	178.45	179.18	-0.97	7,844,589	41,163	0.505	0.528
Aug 25, 2026	178.67	180.37	177.10	180.15	+6.51	12,354,266	24,312	0.525	0.528
Aug 24, 2026	176.65	176.65	171.26	173.64	-4.70	14,310,772	28,790	0.552	0.528
Aug 21, 2026	180.23	180.65	177.89	178.34	+0.18	10,090,524	56,824	0.501	0.527
Aug 20, 2026	176.75	179.89	175.83	178.16	+3.73	12,015,597	42,767	0.535	0.527
Aug 19, 2026	177.87	178.25	172.77	174.43	+4.38	19,953,652	104,917	0.539	0.527
Aug 18, 2026	175.79	177.20	169.95	170.05	-15.05	34,199,477	173,714	0.559	0.527
Aug 17, 2026	183.69	190.11	183.55	185.10	+5.36	17,879,685	175,039	0.576	0.520
Aug 14, 2026	182.15	183.55	178.55	179.74	+1.12	11,795,752	111,929	0.491	0.519
Aug 13, 2026	175.47	180.99	174.99	178.62	+2.75	18,374,594	68,057	0.541	0.519
Aug 12, 2026	174.87	175.96	173.63	175.87	+8.63	17,680,093	160,190	0.544	0.519
Aug 11, 2026	167.14	168.78	165.80	167.24	+4.12	13,106,835	97,171	0.551	0.517
Aug 10, 2026	163.00	164.94	162.13	163.12	-2.97	12,929,028	98,216	0.589	0.517
Aug 7, 2026	168.72	169.08	161.81	166.09	+1.97	15,017,476	114,063	0.584	0.516
Aug 6, 2026	161.94	167.94	160.19	164.12	-5.02	17,459,302	90,247	0.675	0.516
Aug 5, 2026	169.23	171.73	168.64	169.14	-2.00	13,823,469	121,509	0.718	0.515
Aug 4, 2026	166.45	172.62	166.09	171.14	+10.90	23,540,981	139,514	0.787	0.515
Aug 3, 2026	156.40	161.00	151.30	160.24	+3.14	21,086,995	129,677	0.776	0.511
Jul 31, 2026	164.61	166.04	156.42	157.10	-4.11	36,760,793	206,245	0.881	0.512
Jul 30, 2026	152.27	161.35	151.78	161.21	+17.00	49,705,744	222,044	0.735	0.512

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 21, 2016	Dec 28, 2016	0.65	1.29	2.04%
Dec 21, 2015	Dec 28, 2015	1.20	2.40	0.72%
Dec 17, 2014	Dec 24, 2014	0.66	1.33	0.72%
Dec 18, 2013	Dec 30, 2013	0.90	3.59	1.45%
Dec 18, 2012	Dec 27, 2012	0.36	0.37	0.60%
Dec 20, 2011	Dec 29, 2011	0.37	1.49	0.00%
Jun 22, 2011	Jun 28, 2011	0.33	1.31	0.80%
Dec 21, 2010	Dec 30, 2010	0.17	0.68	0.80%
Jun 23, 2010	Jun 29, 2010	0.27	1.09	0.70%
Jun 23, 2009	Jun 29, 2009	0.20	0.80	0.00%
Dec 23, 2008	Dec 31, 2008	0.19	0.76	0.00%
Jun 25, 2008	Jun 30, 2008	0.61	2.45	0.00%

Split History

Split Date	Factor	Announced
No splits on record.