South Korea Ishares MSCI ETF (NY: EWY )

63.91 +0.65 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.57 51.77 51.49 51.59 3,265,907 +0.83(+1.64%)
Sep 27, 2019 51.41 51.43 50.59 50.76 4,679,358 -0.99(-1.91%)
Sep 26, 2019 51.81 51.81 51.52 51.74 2,630,196 +0.01(+0.02%)
Sep 25, 2019 51.61 51.86 51.42 51.73 3,308,443 -0.50(-0.96%)
Sep 24, 2019 52.74 52.76 52.13 52.24 3,583,881 -0.27(-0.51%)
Sep 23, 2019 52.19 52.53 52.14 52.50 2,030,465 +0.19(+0.37%)
Sep 20, 2019 52.83 52.88 52.20 52.31 2,750,912 +0.24(+0.46%)
Sep 19, 2019 52.34 52.49 52.07 52.07 2,727,902 -0.07(-0.14%)
Sep 18, 2019 52.26 52.28 51.73 52.15 1,835,131 -0.08(-0.16%)
Sep 17, 2019 51.95 52.25 51.89 52.23 2,146,584 +0.05(+0.11%)
Sep 16, 2019 52.27 52.36 52.13 52.17 2,457,477 -0.96(-1.81%)
Sep 13, 2019 52.97 53.22 52.83 53.14 3,750,410 +0.54(+1.03%)
Sep 12, 2019 52.53 53.03 52.41 52.60 6,507,243 +0.59(+1.13%)
Sep 11, 2019 51.65 52.01 51.57 52.01 7,726,386 +0.51(+1.00%)
Sep 10, 2019 51.29 51.53 51.18 51.50 2,653,944 +0.41(+0.81%)
Sep 09, 2019 50.98 51.14 50.93 51.08 3,825,645 +0.35(+0.69%)
Sep 06, 2019 50.80 50.90 50.66 50.74 2,452,330 +0.26(+0.51%)
Sep 05, 2019 50.35 50.58 50.32 50.48 3,359,173 +0.80(+1.60%)
Sep 04, 2019 49.52 49.68 49.45 49.68 2,779,193 +1.09(+2.24%)
Sep 03, 2019 48.31 48.61 48.28 48.59 1,940,308 -0.17(-0.36%)
Aug 30, 2019 49.04 49.09 48.72 48.77 3,472,359 +0.47(+0.97%)
Aug 29, 2019 48.07 48.34 47.97 48.30 2,287,853 +0.33(+0.69%)
Aug 28, 2019 47.80 47.99 47.67 47.97 2,031,964 +0.45(+0.94%)
Aug 27, 2019 47.71 47.84 47.49 47.52 4,748,029 +0.11(+0.23%)
Aug 26, 2019 47.47 47.55 47.31 47.41 3,050,459 +0.10(+0.21%)
Aug 23, 2019 47.79 48.27 47.18 47.31 6,135,139 -0.62(-1.30%)
Aug 22, 2019 48.02 48.08 47.74 47.93 2,577,313 -0.99(-2.02%)
Aug 21, 2019 48.82 49.07 48.79 48.92 4,011,108 +0.60(+1.25%)
Aug 20, 2019 48.42 48.49 48.29 48.32 2,568,215 +0.60(+1.25%)
Aug 19, 2019 48.10 48.15 47.72 47.72 3,062,933 -0.07(-0.15%)
Aug 16, 2019 47.69 48.01 47.65 47.80 3,793,658 +0.68(+1.44%)
Aug 15, 2019 47.06 47.18 46.77 47.12 4,104,785 +0.26(+0.55%)
Aug 14, 2019 47.25 47.39 46.80 46.86 6,373,536 -1.15(-2.40%)
Aug 13, 2019 46.82 48.13 46.77 48.02 4,765,373 +0.80(+1.69%)
Aug 12, 2019 47.39 47.46 47.15 47.22 3,051,828 -0.52(-1.09%)
Aug 09, 2019 47.87 47.88 47.48 47.74 3,501,846 -0.17(-0.36%)
Aug 08, 2019 47.60 48.02 47.46 47.92 5,777,198 +0.38(+0.81%)
Aug 07, 2019 46.65 47.54 46.44 47.53 5,845,823 +0.07(+0.15%)
Aug 06, 2019 47.54 47.61 47.19 47.46 4,484,761 +0.35(+0.74%)
Aug 05, 2019 47.61 47.61 46.77 47.11 6,997,552 -2.11(-4.28%)
Aug 02, 2019 49.48 49.63 48.91 49.22 9,506,042 -0.86(-1.72%)
Aug 01, 2019 50.79 51.20 49.94 50.08 7,708,716 -0.65(-1.28%)
Jul 31, 2019 51.36 51.38 50.30 50.73 6,645,629 -0.85(-1.65%)
Jul 30, 2019 51.62 51.64 51.47 51.58 3,314,099 -0.09(-0.18%)
Jul 29, 2019 51.59 51.70 51.47 51.67 2,571,494 -0.64(-1.23%)
Jul 26, 2019 52.35 52.39 52.22 52.31 1,752,070 +0.13(+0.25%)
Jul 25, 2019 52.48 52.56 52.08 52.18 3,278,022 -0.72(-1.37%)
Jul 24, 2019 52.87 53.01 52.84 52.91 2,572,218 -0.27(-0.52%)
Jul 23, 2019 53.27 53.27 53.07 53.18 2,192,256 +0.00(+0.00%)
Jul 22, 2019 53.24 53.29 53.13 53.18 2,425,135 +0.33(+0.62%)
Jul 19, 2019 53.22 53.23 52.83 52.85 3,973,965 +0.02(+0.03%)
Jul 18, 2019 52.27 52.86 52.25 52.83 3,365,455 +0.67(+1.28%)
Jul 17, 2019 52.26 52.32 52.06 52.17 2,118,545 -0.47(-0.89%)
Jul 16, 2019 52.72 52.85 52.60 52.63 2,154,587 +0.05(+0.10%)
Jul 15, 2019 52.60 52.71 52.53 52.58 2,230,976 -0.17(-0.33%)
Jul 12, 2019 52.63 52.77 52.49 52.75 2,521,679 +0.14(+0.26%)
Jul 11, 2019 52.81 52.82 52.53 52.61 4,403,743 +0.23(+0.44%)
Jul 10, 2019 52.34 52.53 52.25 52.38 3,996,509 +0.67(+1.29%)
Jul 09, 2019 51.53 51.82 51.52 51.72 3,388,485 -0.19(-0.37%)
Jul 08, 2019 51.98 52.06 51.85 51.91 5,669,896 -1.02(-1.92%)
Jul 05, 2019 53.22 53.22 52.82 52.93 9,796,980 -0.35(-0.65%)
Jul 03, 2019 53.35 53.37 53.22 53.27 4,265,995 -0.93(-1.72%)
Jul 02, 2019 54.23 54.32 54.10 54.21 4,245,968 -0.40(-0.74%)
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.