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, 2021 76.59 76.81 75.99 76.05 5,372,731 +0.57(+0.75%)
Sep 29, 2021 76.03 76.09 75.43 75.49 3,555,607 -0.89(-1.16%)
Sep 28, 2021 76.76 76.77 76.22 76.37 4,571,157 -1.89(-2.41%)
Sep 27, 2021 78.06 78.49 77.98 78.26 2,875,490 +0.46(+0.59%)
Sep 24, 2021 78.16 78.26 77.75 77.80 2,872,197 -1.37(-1.73%)
Sep 23, 2021 78.93 79.38 78.81 79.16 3,579,295 +1.86(+2.40%)
Sep 22, 2021 77.19 77.90 77.04 77.31 3,717,679 +0.84(+1.10%)
Sep 21, 2021 76.94 76.97 76.39 76.47 4,054,065 +0.05(+0.06%)
Sep 20, 2021 76.31 76.95 75.86 76.42 5,081,677 -1.91(-2.44%)
Sep 17, 2021 78.87 78.97 78.28 78.33 2,715,255 -0.51(-0.65%)
Sep 16, 2021 78.86 78.99 78.61 78.84 2,668,969 -1.50(-1.87%)
Sep 15, 2021 80.10 80.34 79.86 80.34 2,707,664 +0.80(+1.01%)
Sep 14, 2021 80.21 80.21 79.39 79.54 4,110,393 +0.11(+0.14%)
Sep 13, 2021 79.29 79.58 79.15 79.43 4,626,596 +0.59(+0.75%)
Sep 10, 2021 79.54 79.54 78.74 78.83 3,372,570 -0.03(-0.04%)
Sep 09, 2021 79.15 79.17 78.79 78.86 3,330,566 -1.26(-1.58%)
Sep 08, 2021 80.49 80.54 79.92 80.12 3,750,348 -1.37(-1.68%)
Sep 07, 2021 81.41 81.69 81.34 81.49 3,516,503 -1.20(-1.45%)
Sep 03, 2021 82.44 82.76 82.31 82.69 1,604,276 +1.04(+1.27%)
Sep 02, 2021 81.77 81.99 81.57 81.65 3,047,523 -1.02(-1.23%)
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.