South Korea Ishares MSCI ETF (NY: EWY )

65.76 +0.17 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 50.82 50.93 50.62 50.70 3,148,979 -0.57(-1.11%)
Sep 27, 2013 51.43 51.51 51.18 51.27 2,531,384 -0.20(-0.38%)
Sep 26, 2013 51.38 51.60 51.38 51.47 1,986,387 +0.55(+1.08%)
Sep 25, 2013 51.07 51.16 50.84 50.92 2,499,886 -0.54(-1.06%)
Sep 24, 2013 51.54 51.69 51.39 51.46 2,947,712 -0.02(-0.05%)
Sep 23, 2013 51.43 51.60 51.30 51.49 4,367,733 -0.19(-0.37%)
Sep 20, 2013 52.58 52.58 51.66 51.68 3,901,327 -1.06(-2.02%)
Sep 19, 2013 52.70 52.85 52.18 52.74 5,307,015 -0.25(-0.47%)
Sep 18, 2013 51.10 53.18 50.83 52.99 7,023,191 +2.08(+4.09%)
Sep 17, 2013 51.04 51.11 50.76 50.91 6,403,156 -0.23(-0.45%)
Sep 16, 2013 51.27 51.32 51.04 51.14 2,926,691 +0.48(+0.94%)
Sep 13, 2013 50.58 50.74 50.46 50.66 3,519,476 +0.06(+0.11%)
Sep 12, 2013 50.81 50.83 50.56 50.60 3,119,821 -0.49(-0.95%)
Sep 11, 2013 50.97 51.15 50.82 51.09 2,564,475 +0.26(+0.52%)
Sep 10, 2013 50.83 50.96 50.66 50.83 3,448,298 +0.42(+0.83%)
Sep 09, 2013 50.12 50.57 50.03 50.41 2,613,966 +0.61(+1.23%)
Sep 06, 2013 49.49 49.89 49.25 49.80 5,645,819 +0.86(+1.75%)
Sep 05, 2013 48.91 49.10 48.77 48.94 3,305,361 +0.18(+0.37%)
Sep 04, 2013 48.20 48.81 48.18 48.76 2,453,355 +1.12(+2.35%)
Sep 03, 2013 48.06 48.09 47.58 47.64 5,087,500 +0.45(+0.96%)
Aug 30, 2013 47.35 47.36 47.02 47.18 2,565,393 +0.14(+0.30%)
Aug 29, 2013 46.84 47.33 46.84 47.04 2,890,552 +0.96(+2.08%)
Aug 28, 2013 45.84 46.30 45.71 46.09 2,529,667 +0.67(+1.47%)
Aug 27, 2013 45.64 45.76 45.38 45.42 1,917,265 -0.55(-1.20%)
Aug 26, 2013 46.16 46.30 45.90 45.97 1,088,442 +0.12(+0.25%)
Aug 23, 2013 45.68 45.94 45.57 45.86 2,314,494 +0.65(+1.44%)
Aug 22, 2013 45.04 45.30 45.04 45.20 2,188,589 +0.34(+0.75%)
Aug 21, 2013 45.16 45.32 44.80 44.87 3,271,979 -1.16(-2.53%)
Aug 20, 2013 45.80 46.12 45.77 46.03 1,484,577 -0.26(-0.55%)
Aug 19, 2013 46.61 46.68 46.24 46.28 1,417,221 -0.31(-0.65%)
Aug 16, 2013 46.75 46.94 46.55 46.59 2,110,025 +0.31(+0.68%)
Aug 15, 2013 46.14 46.46 45.71 46.28 5,619,525 -0.35(-0.76%)
Aug 14, 2013 46.80 46.80 46.61 46.63 2,079,425 +0.21(+0.44%)
Aug 13, 2013 46.32 46.59 46.15 46.42 3,287,859 +0.61(+1.33%)
Aug 12, 2013 45.63 45.89 45.60 45.81 1,364,631 +0.17(+0.38%)
Aug 09, 2013 45.82 45.90 45.57 45.64 1,291,738 -0.26(-0.56%)
Aug 08, 2013 45.86 46.04 45.57 45.90 2,347,486 +0.42(+0.92%)
Aug 07, 2013 45.48 45.59 45.30 45.48 1,657,826 -0.63(-1.36%)
Aug 06, 2013 46.15 46.17 45.88 46.10 1,460,464 -0.37(-0.80%)
Aug 05, 2013 46.58 46.60 46.34 46.47 1,189,047 -0.15(-0.32%)
Aug 02, 2013 46.42 46.77 46.42 46.62 2,008,316 +0.09(+0.19%)
Aug 01, 2013 46.32 46.63 46.23 46.53 3,636,693 +0.50(+1.09%)
Jul 31, 2013 45.94 46.47 45.76 46.03 3,095,021 -0.21(-0.46%)
Jul 30, 2013 46.39 46.42 46.17 46.24 1,189,496 +0.16(+0.36%)
Jul 29, 2013 46.09 46.24 46.00 46.08 2,910,553 -0.45(-0.97%)
Jul 26, 2013 46.19 46.57 46.07 46.53 2,066,201 +0.33(+0.71%)
Jul 25, 2013 45.90 46.37 45.88 46.20 3,546,780 +0.45(+0.97%)
Jul 24, 2013 46.29 46.32 45.65 45.76 4,058,466 -0.14(-0.31%)
Jul 23, 2013 45.99 46.14 45.87 45.90 1,727,645 +0.37(+0.81%)
Jul 22, 2013 45.30 45.58 45.20 45.53 2,013,246 +0.26(+0.56%)
Jul 19, 2013 45.19 45.29 45.03 45.27 1,708,253 +0.11(+0.24%)
Jul 18, 2013 45.18 45.32 45.05 45.16 1,445,039 -0.43(-0.94%)
Jul 17, 2013 45.66 45.76 45.51 45.59 1,474,893 +0.40(+0.89%)
Jul 16, 2013 45.22 45.25 44.96 45.19 1,882,098 -0.12(-0.25%)
Jul 15, 2013 45.30 45.43 45.14 45.30 2,499,976 +0.37(+0.83%)
Jul 12, 2013 44.95 45.01 44.71 44.93 2,409,395 -0.54(-1.18%)
Jul 11, 2013 45.01 45.51 44.73 45.47 5,337,814 +2.33(+5.41%)
Jul 10, 2013 43.19 43.43 43.03 43.13 2,580,221 -0.12(-0.29%)
Jul 09, 2013 43.24 43.45 42.96 43.26 2,499,977 +0.52(+1.22%)
Jul 08, 2013 42.54 42.85 42.54 42.74 2,186,261 +0.11(+0.25%)
Jul 05, 2013 42.93 43.13 42.35 42.63 2,888,222 -0.59(-1.35%)
Jul 03, 2013 42.94 43.37 42.87 43.22 2,014,550 -0.48(-1.09%)
Jul 02, 2013 44.04 44.26 43.44 43.70 2,721,733 -0.65(-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.