South Korea Ishares MSCI ETF (NY: EWY )

63.43 +0.17 (+0.27%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 43.23 43.43 42.90 43.16 5,290,916 +0.27(+0.64%)
Sep 29, 2010 42.90 43.07 42.52 42.89 3,049,505 +0.21(+0.49%)
Sep 28, 2010 42.50 42.69 42.17 42.68 3,567,705 +0.17(+0.40%)
Sep 27, 2010 42.61 42.72 42.51 42.51 2,788,323 -0.07(-0.17%)
Sep 24, 2010 42.25 42.69 42.17 42.58 4,095,656 +0.78(+1.87%)
Sep 23, 2010 41.90 42.15 41.72 41.80 4,964,093 -0.49(-1.16%)
Sep 22, 2010 42.19 42.39 42.07 42.29 2,801,829 +0.03(+0.08%)
Sep 21, 2010 42.07 42.31 41.85 42.26 3,181,597 +0.10(+0.23%)
Sep 20, 2010 41.81 42.25 41.72 42.16 2,738,054 +0.70(+1.69%)
Sep 17, 2010 41.46 41.68 41.35 41.46 2,756,874 -0.33(-0.79%)
Sep 15, 2010 41.51 41.83 41.40 41.79 2,352,058 +0.18(+0.43%)
Sep 14, 2010 41.38 41.81 41.18 41.61 2,834,824 -0.03(-0.08%)
Sep 13, 2010 41.51 41.73 41.51 41.64 2,008,179 +0.56(+1.35%)
Sep 10, 2010 40.86 41.20 40.82 41.09 1,916,528 +0.35(+0.85%)
Sep 09, 2010 40.82 40.98 40.67 40.74 3,589,352 +0.40(+1.00%)
Sep 08, 2010 40.18 40.52 40.09 40.34 1,781,122 +0.36(+0.89%)
Sep 07, 2010 40.00 42.36 39.91 39.98 2,492,920 -0.44(-1.08%)
Sep 03, 2010 40.09 40.53 40.03 40.42 2,440,354 +0.35(+0.87%)
Sep 02, 2010 39.83 40.09 39.69 40.07 2,298,903 +0.02(+0.04%)
Sep 01, 2010 39.52 40.22 39.52 40.05 4,175,116 +1.52(+3.96%)
Aug 31, 2010 38.51 38.76 38.28 38.53 5,461 -0.13(-0.32%)
Aug 30, 2010 38.97 39.18 38.64 38.65 3,019,554 -0.08(-0.20%)
Aug 27, 2010 38.21 38.81 38.00 38.73 2,583,380 +0.06(+0.17%)
Aug 26, 2010 38.51 38.76 38.15 38.67 743 +0.27(+0.69%)
Aug 25, 2010 38.17 38.55 37.94 38.40 3,354,236 -0.56(-1.43%)
Aug 24, 2010 39.10 39.10 38.59 38.96 3,258,001 -0.55(-1.39%)
Aug 23, 2010 39.77 39.88 39.39 39.51 2,313,153 -0.23(-0.59%)
Aug 20, 2010 39.70 39.76 39.46 39.74 1,852,147 -0.19(-0.48%)
Aug 19, 2010 40.25 40.39 39.69 39.93 3,256,054 +0.06(+0.16%)
Aug 18, 2010 39.80 40.06 39.68 39.87 1,682,517 +0.14(+0.35%)
Aug 17, 2010 39.79 40.02 39.68 39.73 2,118,925 +0.71(+1.82%)
Aug 16, 2010 38.68 39.12 38.63 39.02 1,813,250 +0.06(+0.17%)
Aug 13, 2010 38.96 39.08 38.73 38.96 2,449,103 +0.35(+0.90%)
Aug 12, 2010 38.13 38.61 38.06 38.61 3,133,461 -0.19(-0.48%)
Aug 11, 2010 39.09 39.21 38.73 38.80 3,695,252 -1.43(-3.55%)
Aug 10, 2010 40.18 40.67 40.07 40.22 4,154,267 -0.79(-1.93%)
Aug 09, 2010 41.10 41.17 40.93 41.01 2,599,961 +0.14(+0.34%)
Aug 06, 2010 40.88 41.01 40.48 40.88 2,359,539 +0.05(+0.12%)
Aug 05, 2010 40.63 40.85 40.51 40.83 2,573,778 -0.22(-0.53%)
Aug 04, 2010 41.05 41.21 40.85 41.05 3,034,978 +0.03(+0.08%)
Aug 03, 2010 40.88 41.10 40.68 41.01 4,029,441 +0.16(+0.40%)
Aug 02, 2010 40.70 41.07 40.64 40.85 2,440,378 +1.27(+3.22%)
Jul 30, 2010 39.59 39.74 39.18 39.58 2,854,204 +0.04(+0.10%)
Jul 29, 2010 39.85 40.01 39.42 39.54 3,219,887 -0.05(-0.12%)
Jul 28, 2010 39.65 39.86 39.51 39.59 3,894,598 -0.28(-0.71%)
Jul 27, 2010 40.16 40.85 39.83 39.87 3,617,161 -0.12(-0.30%)
Jul 26, 2010 39.56 40.02 39.43 39.99 2,963,636 +0.57(+1.45%)
Jul 23, 2010 39.00 39.43 38.87 39.42 2,791,465 +0.42(+1.08%)
Jul 22, 2010 38.59 39.11 38.54 39.00 3,965,680 +0.71(+1.85%)
Jul 21, 2010 38.78 38.84 38.08 38.29 2,606,534 -0.29(-0.75%)
Jul 20, 2010 37.72 38.68 37.69 38.58 4,654,001 +0.69(+1.81%)
Jul 19, 2010 37.80 37.95 37.45 37.89 2,411,214 +0.48(+1.27%)
Jul 16, 2010 37.42 38.29 37.25 37.42 3,471,331 -1.47(-3.78%)
Jul 15, 2010 38.93 38.97 38.38 38.88 3,797,619 -0.14(-0.35%)
Jul 14, 2010 38.72 39.05 38.61 39.02 3,906,329 +0.40(+1.02%)
Jul 13, 2010 38.41 38.69 38.37 38.63 3,460,380 +0.17(+0.43%)
Jul 12, 2010 38.23 38.46 38.06 38.46 3,067,784 +0.17(+0.45%)
Jul 09, 2010 38.29 38.36 37.98 38.29 3,107,644 +0.77(+2.04%)
Jul 08, 2010 37.59 37.65 37.16 37.52 3,885,252 +0.38(+1.02%)
Jul 07, 2010 36.47 37.16 36.13 37.14 3,534,548 +0.47(+1.28%)
Jul 06, 2010 36.69 37.13 36.36 36.67 5,624,301 +0.97(+2.71%)
Jul 02, 2010 35.71 36.04 35.46 35.71 5,407,627 -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.