South Korea Ishares MSCI ETF (NY: EWY )

63.26 +0.04 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.59 76.81 75.99 76.05 5,372,724 +0.57(+0.75%)
Sep 29, 2021 76.03 76.09 75.43 75.49 3,555,603 -0.89(-1.16%)
Sep 28, 2021 76.76 76.77 76.22 76.37 4,571,151 -1.89(-2.41%)
Sep 27, 2021 78.06 78.49 77.98 78.26 2,875,486 +0.46(+0.59%)
Sep 24, 2021 78.16 78.26 77.75 77.80 2,872,193 -1.37(-1.73%)
Sep 23, 2021 78.93 79.38 78.81 79.16 3,579,290 +1.86(+2.40%)
Sep 22, 2021 77.19 77.90 77.04 77.31 3,717,674 +0.84(+1.10%)
Sep 21, 2021 76.94 76.97 76.39 76.47 4,054,059 +0.05(+0.06%)
Sep 20, 2021 76.31 76.95 75.86 76.42 5,081,670 -1.91(-2.44%)
Sep 17, 2021 78.87 78.97 78.28 78.33 2,715,251 -0.51(-0.65%)
Sep 16, 2021 78.86 78.99 78.61 78.84 2,668,966 -1.50(-1.87%)
Sep 15, 2021 80.10 80.34 79.86 80.34 2,707,661 +0.80(+1.01%)
Sep 14, 2021 80.21 80.21 79.39 79.54 4,110,387 +0.11(+0.14%)
Sep 13, 2021 79.29 79.58 79.15 79.43 4,626,590 +0.59(+0.75%)
Sep 10, 2021 79.54 79.54 78.74 78.83 3,372,566 -0.03(-0.04%)
Sep 09, 2021 79.15 79.17 78.79 78.86 3,330,562 -1.26(-1.58%)
Sep 08, 2021 80.49 80.54 79.92 80.13 3,750,343 -1.37(-1.68%)
Sep 07, 2021 81.41 81.69 81.34 81.49 3,516,499 -1.20(-1.45%)
Sep 03, 2021 82.44 82.76 82.31 82.69 1,604,274 +1.04(+1.27%)
Sep 02, 2021 81.77 81.99 81.57 81.65 3,047,519 -1.02(-1.23%)
Sep 01, 2021 82.19 82.71 82.18 82.67 3,558,313 +0.93(+1.14%)
Aug 31, 2021 82.02 82.07 81.70 81.74 3,966,233 +1.60(+2.00%)
Aug 30, 2021 80.30 80.56 80.13 80.13 2,020,342 -0.67(-0.83%)
Aug 27, 2021 79.66 80.86 79.61 80.80 3,115,069 +1.16(+1.46%)
Aug 26, 2021 79.84 79.84 79.43 79.64 3,175,135 -1.01(-1.25%)
Aug 25, 2021 80.41 80.75 80.26 80.65 3,062,910 +0.05(+0.06%)
Aug 24, 2021 80.29 80.70 80.29 80.61 3,725,619 +1.45(+1.83%)
Aug 23, 2021 78.68 79.35 78.66 79.15 4,267,843 +1.25(+1.61%)
Aug 20, 2021 76.99 78.03 76.97 77.90 3,333,468 -0.36(-0.46%)
Aug 19, 2021 77.67 78.51 77.55 78.26 3,849,633 -1.30(-1.64%)
Aug 18, 2021 80.09 80.32 79.50 79.56 4,250,209 +0.40(+0.50%)
Aug 17, 2021 79.25 79.45 78.91 79.16 3,828,268 -1.88(-2.32%)
Aug 16, 2021 80.51 81.07 80.43 81.04 3,190,695 -0.38(-0.46%)
Aug 13, 2021 81.38 81.47 81.04 81.42 5,317,871 -0.92(-1.12%)
Aug 12, 2021 82.42 82.47 81.99 82.34 3,496,371 -1.00(-1.20%)
Aug 11, 2021 83.49 83.49 83.06 83.34 3,102,962 -0.58(-0.70%)
Aug 10, 2021 84.09 84.10 83.77 83.92 3,295,109 -1.22(-1.43%)
Aug 09, 2021 85.24 85.43 85.10 85.14 2,313,501 -0.08(-0.10%)
Aug 06, 2021 85.51 85.60 85.17 85.23 2,415,054 -1.06(-1.22%)
Aug 05, 2021 86.25 86.34 86.08 86.28 3,225,117 +0.21(+0.24%)
Aug 04, 2021 86.13 86.44 85.85 86.07 3,024,752 +1.17(+1.38%)
Aug 03, 2021 84.58 84.99 84.18 84.91 2,684,496 +1.24(+1.49%)
Aug 02, 2021 83.92 84.06 83.61 83.66 4,852,987 -0.02(-0.02%)
Jul 30, 2021 83.53 83.88 83.37 83.68 2,949,856 -1.75(-2.05%)
Jul 29, 2021 85.10 85.62 85.08 85.43 4,430,899 +0.61(+0.72%)
Jul 28, 2021 84.36 84.86 83.44 84.82 5,083,046 +0.78(+0.93%)
Jul 27, 2021 84.17 84.21 83.40 84.04 4,817,673 -0.85(-1.00%)
Jul 26, 2021 83.92 84.91 83.89 84.89 5,455,591 -0.11(-0.13%)
Jul 23, 2021 84.83 85.02 84.46 85.00 3,262,332 -0.05(-0.06%)
Jul 22, 2021 84.93 85.11 84.57 85.05 2,895,026 +0.70(+0.83%)
Jul 21, 2021 83.55 84.44 83.44 84.35 4,379,557 -0.45(-0.53%)
Jul 20, 2021 84.02 85.01 83.84 84.80 3,406,050 +1.25(+1.50%)
Jul 19, 2021 83.95 83.98 83.33 83.55 4,341,202 -1.98(-2.32%)
Jul 16, 2021 86.40 86.42 85.45 85.53 2,821,822 -0.90(-1.04%)
Jul 15, 2021 86.43 86.66 86.23 86.42 2,910,139 +0.36(+0.42%)
Jul 14, 2021 86.03 86.23 85.55 86.07 2,448,539 +0.58(+0.67%)
Jul 13, 2021 85.72 86.06 85.39 85.49 3,171,013 -0.22(-0.25%)
Jul 12, 2021 85.24 85.81 85.15 85.71 2,498,902 +0.65(+0.76%)
Jul 09, 2021 84.66 85.08 84.59 85.06 3,568,485 +0.63(+0.75%)
Jul 08, 2021 84.34 84.57 83.94 84.42 4,542,957 -1.92(-2.23%)
Jul 07, 2021 86.94 87.04 86.17 86.35 2,965,924 -0.70(-0.80%)
Jul 06, 2021 87.67 87.67 86.75 87.05 3,057,995 -0.64(-0.73%)
Jul 02, 2021 87.48 87.80 87.11 87.69 2,027,677 +0.38(+0.43%)
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.