South Korea Ishares MSCI ETF (NY: EWY )

65.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 42.93 43.12 42.60 42.86 5,328,389 +0.27(+0.64%)
Sep 29, 2010 42.60 42.77 42.22 42.59 3,071,103 +0.21(+0.49%)
Sep 28, 2010 42.20 42.39 41.87 42.38 3,592,974 +0.17(+0.40%)
Sep 27, 2010 42.31 42.42 42.21 42.21 2,808,071 -0.07(-0.17%)
Sep 24, 2010 41.95 42.39 41.87 42.28 4,124,664 +0.78(+1.87%)
Sep 23, 2010 41.61 41.86 41.43 41.50 4,999,251 -0.49(-1.16%)
Sep 22, 2010 41.90 42.10 41.78 41.99 2,821,672 +0.03(+0.08%)
Sep 21, 2010 41.78 42.01 41.55 41.96 3,204,131 +0.10(+0.23%)
Sep 20, 2010 41.52 41.95 41.42 41.86 2,757,446 +0.70(+1.69%)
Sep 17, 2010 41.17 41.39 41.06 41.17 2,776,399 -0.33(-0.79%)
Sep 15, 2010 41.22 41.54 41.11 41.50 2,368,717 +0.18(+0.43%)
Sep 14, 2010 41.09 41.51 40.89 41.32 2,854,902 -0.03(-0.08%)
Sep 13, 2010 41.22 41.44 41.22 41.35 2,022,402 +0.55(+1.36%)
Sep 10, 2010 40.57 40.91 40.53 40.80 1,930,102 +0.34(+0.85%)
Sep 09, 2010 40.53 40.69 40.38 40.45 3,614,774 +0.40(+1.00%)
Sep 08, 2010 39.89 40.23 39.81 40.05 1,793,736 +0.35(+0.89%)
Sep 07, 2010 39.72 42.06 39.63 39.70 2,510,576 -0.43(-1.08%)
Sep 03, 2010 39.81 40.25 39.75 40.13 2,457,638 +0.34(+0.87%)
Sep 02, 2010 39.55 39.80 39.41 39.79 2,315,185 +0.02(+0.04%)
Sep 01, 2010 39.24 39.93 39.24 39.77 4,204,687 +1.51(+3.96%)
Aug 31, 2010 38.23 38.49 38.01 38.26 5,500 -0.12(-0.32%)
Aug 30, 2010 38.70 38.90 38.37 38.38 3,040,940 -0.08(-0.20%)
Aug 27, 2010 37.95 38.54 37.74 38.46 2,601,677 +0.06(+0.17%)
Aug 26, 2010 38.24 38.49 37.88 38.39 748 +0.26(+0.69%)
Aug 25, 2010 37.91 38.28 37.67 38.13 3,377,993 -0.55(-1.43%)
Aug 24, 2010 38.83 38.83 38.31 38.68 3,281,076 -0.54(-1.39%)
Aug 23, 2010 39.49 39.60 39.12 39.23 2,329,535 -0.23(-0.59%)
Aug 20, 2010 39.42 39.48 39.18 39.46 1,865,264 -0.19(-0.48%)
Aug 19, 2010 39.97 40.11 39.41 39.65 3,279,115 +0.06(+0.16%)
Aug 18, 2010 39.52 39.78 39.40 39.59 1,694,433 +0.14(+0.35%)
Aug 17, 2010 39.51 39.74 39.40 39.45 2,133,932 +0.71(+1.82%)
Aug 16, 2010 38.41 38.84 38.35 38.75 1,826,092 +0.06(+0.17%)
Aug 13, 2010 38.68 38.80 38.46 38.68 2,466,448 +0.34(+0.90%)
Aug 12, 2010 37.87 38.34 37.79 38.34 3,155,654 -0.18(-0.48%)
Aug 11, 2010 38.82 38.93 38.46 38.52 3,721,423 -1.42(-3.55%)
Aug 10, 2010 39.89 40.38 39.78 39.94 4,183,690 -0.79(-1.93%)
Aug 09, 2010 40.81 40.88 40.65 40.73 2,618,375 +0.14(+0.34%)
Aug 06, 2010 40.59 40.72 40.20 40.59 2,376,250 +0.05(+0.12%)
Aug 05, 2010 40.34 40.57 40.22 40.54 2,592,006 -0.22(-0.53%)
Aug 04, 2010 40.77 40.92 40.57 40.76 3,056,473 +0.03(+0.08%)
Aug 03, 2010 40.59 40.81 40.39 40.73 4,057,980 +0.16(+0.39%)
Aug 02, 2010 40.41 40.78 40.35 40.57 2,457,662 +1.27(+3.22%)
Jul 30, 2010 39.31 39.46 38.91 39.30 2,874,419 +0.04(+0.10%)
Jul 29, 2010 39.57 39.72 39.14 39.26 3,242,692 -0.05(-0.12%)
Jul 28, 2010 39.37 39.58 39.23 39.31 3,922,181 -0.28(-0.71%)
Jul 27, 2010 39.88 40.56 39.55 39.59 3,642,780 -0.12(-0.30%)
Jul 26, 2010 39.28 39.74 39.16 39.71 2,984,626 +0.57(+1.45%)
Jul 23, 2010 38.72 39.15 38.59 39.14 2,811,236 +0.42(+1.08%)
Jul 22, 2010 38.32 38.84 38.27 38.72 3,993,767 +0.71(+1.85%)
Jul 21, 2010 38.51 38.57 37.81 38.02 2,624,995 -0.29(-0.75%)
Jul 20, 2010 37.46 38.41 37.43 38.31 4,686,962 +0.68(+1.81%)
Jul 19, 2010 37.54 37.68 37.18 37.63 2,428,292 +0.47(+1.27%)
Jul 16, 2010 37.15 38.02 36.99 37.15 3,495,917 -1.46(-3.78%)
Jul 15, 2010 38.66 38.70 38.11 38.61 3,824,516 -0.14(-0.35%)
Jul 14, 2010 38.45 38.78 38.34 38.75 3,933,996 +0.39(+1.02%)
Jul 13, 2010 38.14 38.42 38.10 38.35 3,484,888 +0.17(+0.43%)
Jul 12, 2010 37.96 38.19 37.79 38.19 3,089,511 +0.17(+0.45%)
Jul 09, 2010 38.02 38.09 37.71 38.02 3,129,654 +0.76(+2.04%)
Jul 08, 2010 37.32 37.39 36.90 37.26 3,912,769 +0.38(+1.02%)
Jul 07, 2010 36.22 36.90 35.88 36.88 3,559,581 +0.46(+1.28%)
Jul 06, 2010 36.43 36.86 36.10 36.42 5,664,135 +0.96(+2.71%)
Jul 02, 2010 35.45 35.79 35.21 35.45 5,445,926 -0.53(-1.47%)
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.