South Korea Ishares MSCI ETF (NY: EWY )

63.91 +0.65 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.18 38.19 37.41 37.92 5,644,486 +0.20(+0.53%)
Sep 29, 2009 37.73 38.04 37.64 37.72 4,041,689 -0.13(-0.33%)
Sep 28, 2009 37.37 37.90 37.13 37.84 3,371,807 +0.48(+1.28%)
Sep 25, 2009 37.37 37.53 37.20 37.37 3,940,189 +0.28(+0.76%)
Sep 24, 2009 38.01 38.09 36.99 37.09 6,268,746 -0.70(-1.86%)
Sep 23, 2009 38.12 38.49 37.76 37.79 5,769,295 -0.29(-0.76%)
Sep 22, 2009 37.93 38.21 37.89 38.08 4,046,281 +0.90(+2.41%)
Sep 21, 2009 37.10 37.31 36.96 37.18 3,473,350 -0.25(-0.66%)
Sep 18, 2009 37.43 37.61 37.31 37.43 5,396,988 +0.19(+0.52%)
Sep 17, 2009 37.33 37.58 37.09 37.24 3,364,144 +0.15(+0.39%)
Sep 16, 2009 37.14 37.50 36.87 37.09 4,156,418 +0.65(+1.77%)
Sep 15, 2009 36.06 36.51 35.89 36.45 5,789,252 +0.90(+2.54%)
Sep 14, 2009 35.29 35.69 35.29 35.54 4,569,110 -0.32(-0.89%)
Sep 11, 2009 35.93 36.05 35.67 35.86 3,700,131 +0.14(+0.38%)
Sep 10, 2009 35.33 35.78 35.05 35.73 3,651,131 +0.67(+1.92%)
Sep 09, 2009 34.89 35.29 34.87 35.05 5,456,721 +0.06(+0.16%)
Sep 08, 2009 34.96 35.23 34.83 35.00 4,313,470 +0.34(+0.99%)
Sep 04, 2009 34.23 34.78 34.18 34.65 3,701,630 +0.28(+0.81%)
Sep 03, 2009 34.42 34.61 34.03 34.37 4,905,257 +0.30(+0.89%)
Sep 02, 2009 33.73 34.19 33.69 34.07 7,554,635 +0.60(+1.80%)
Sep 01, 2009 34.10 34.49 33.37 33.47 7,218,005 +0.18(+0.55%)
Aug 31, 2009 33.53 33.56 33.20 33.29 3,085,982 -0.61(-1.79%)
Aug 28, 2009 34.09 34.33 33.69 33.89 2,998,151 +0.01(+0.02%)
Aug 27, 2009 33.80 33.97 33.37 33.89 5,426,413 -0.10(-0.28%)
Aug 26, 2009 33.90 34.07 33.75 33.98 3,257,170 +0.08(+0.24%)
Aug 25, 2009 34.01 34.38 33.82 33.90 3,686,325 -0.22(-0.66%)
Aug 24, 2009 34.11 34.38 33.96 34.13 2,956,120 +0.22(+0.66%)
Aug 21, 2009 33.61 33.96 33.49 33.90 2,983,602 +0.54(+1.63%)
Aug 20, 2009 32.81 33.57 32.81 33.36 2,922,591 +0.82(+2.53%)
Aug 19, 2009 31.88 32.55 31.88 32.53 2,903,000 +0.20(+0.62%)
Aug 18, 2009 32.32 32.44 32.11 32.33 3,297,125 +0.78(+2.46%)
Aug 17, 2009 31.72 31.78 31.33 31.56 6,208,806 -1.66(-5.01%)
Aug 14, 2009 33.54 33.61 32.97 33.22 4,096,065 -0.10(-0.29%)
Aug 13, 2009 33.24 33.41 32.96 33.32 4,302,932 +0.44(+1.34%)
Aug 12, 2009 32.47 33.11 32.47 32.88 3,387,862 +0.26(+0.79%)
Aug 11, 2009 33.24 33.24 32.48 32.62 4,268,008 -0.77(-2.30%)
Aug 10, 2009 33.66 33.81 33.27 33.39 3,308,706 -0.81(-2.36%)
Aug 07, 2009 34.05 34.37 33.85 34.20 4,740,546 +0.82(+2.47%)
Aug 06, 2009 33.81 33.81 33.01 33.37 6,187,867 -0.18(-0.52%)
Aug 05, 2009 33.54 33.65 33.09 33.55 4,982,541 -0.35(-1.04%)
Aug 04, 2009 33.73 34.06 33.56 33.90 3,344,980 -0.25(-0.73%)
Aug 03, 2009 34.02 34.33 33.88 34.15 4,672,793 +0.82(+2.47%)
Jul 31, 2009 33.12 33.56 33.12 33.33 4,245,364 +0.36(+1.09%)
Jul 30, 2009 32.72 33.21 32.72 32.96 5,289,165 +0.98(+3.08%)
Jul 29, 2009 31.84 32.04 31.64 31.98 3,098,798 -0.23(-0.72%)
Jul 28, 2009 32.13 32.40 31.82 32.21 3,772,114 +0.11(+0.35%)
Jul 27, 2009 32.12 32.32 31.82 32.10 4,558,115 +0.25(+0.78%)
Jul 24, 2009 31.61 31.99 31.38 31.85 3,647,751 -0.07(-0.23%)
Jul 23, 2009 31.45 32.23 31.34 31.92 4,740,387 +0.50(+1.60%)
Jul 22, 2009 31.20 31.63 31.01 31.42 3,531,934 +0.13(+0.41%)
Jul 21, 2009 31.50 31.57 30.99 31.29 4,275,560 +0.14(+0.44%)
Jul 20, 2009 31.33 31.40 31.01 31.16 4,613,624 +0.96(+3.18%)
Jul 17, 2009 30.02 30.22 29.84 30.20 2,925,506 +0.18(+0.61%)
Jul 16, 2009 29.76 30.19 29.56 30.01 3,259,330 +0.23(+0.78%)
Jul 15, 2009 29.07 29.86 28.91 29.78 7,615,702 +1.79(+6.41%)
Jul 14, 2009 27.97 28.04 27.67 27.99 3,632,327 +0.22(+0.78%)
Jul 13, 2009 27.49 28.01 27.42 27.77 5,768,378 -0.77(-2.69%)
Jul 10, 2009 28.45 28.67 28.22 28.54 2,785,565 -0.26(-0.89%)
Jul 09, 2009 28.73 29.05 28.61 28.80 3,704,198 +0.23(+0.81%)
Jul 08, 2009 28.85 28.90 28.10 28.56 6,035,155 -0.02(-0.06%)
Jul 07, 2009 29.03 29.14 28.43 28.58 3,999,584 -0.32(-1.11%)
Jul 06, 2009 28.72 28.93 28.52 28.90 5,016,608 +1.05(+3.76%)
Jul 02, 2009 28.41 28.41 27.85 27.85 4,653,840 -0.89(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.