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 (%)
Mar 31, 2021 83.99 84.88 83.90 84.58 3,320,326 +1.04(+1.24%)
Mar 30, 2021 83.71 83.83 83.30 83.54 3,445,268 +0.36(+0.43%)
Mar 29, 2021 83.17 83.49 82.75 83.18 4,132,318 -0.87(-1.03%)
Mar 26, 2021 82.93 84.11 82.76 84.05 4,651,549 +1.71(+2.07%)
Mar 25, 2021 81.40 82.47 81.28 82.34 5,288,364 +1.24(+1.53%)
Mar 24, 2021 82.07 82.12 81.06 81.10 4,143,901 -0.44(-0.54%)
Mar 23, 2021 82.28 82.39 81.37 81.54 5,059,429 -2.46(-2.93%)
Mar 22, 2021 83.53 84.24 83.07 84.00 3,591,360 +0.20(+0.24%)
Mar 19, 2021 83.06 83.91 82.66 83.80 6,499,420 +1.18(+1.43%)
Mar 18, 2021 83.66 84.04 82.60 82.62 5,067,977 -1.90(-2.24%)
Mar 17, 2021 83.26 84.93 83.01 84.52 4,238,217 +0.19(+0.22%)
Mar 16, 2021 84.55 84.82 84.08 84.33 3,755,018 +0.15(+0.18%)
Mar 15, 2021 83.68 84.25 83.21 84.18 2,841,131 +1.18(+1.42%)
Mar 12, 2021 83.38 83.44 82.65 83.00 3,583,213 -0.68(-0.81%)
Mar 11, 2021 83.52 83.84 83.06 83.68 4,932,172 +2.43(+2.99%)
Mar 10, 2021 81.67 81.67 80.73 81.25 4,630,354 -1.22(-1.47%)
Mar 09, 2021 82.09 83.05 81.97 82.46 5,427,812 +0.61(+0.75%)
Mar 08, 2021 82.03 82.29 81.29 81.85 8,670,662 -2.07(-2.47%)
Mar 05, 2021 83.93 84.04 82.37 83.92 4,913,728 +1.38(+1.67%)
Mar 04, 2021 84.27 84.81 82.01 82.55 5,011,682 -1.53(-1.82%)
Mar 03, 2021 84.75 85.07 83.97 84.08 3,817,393 -0.25(-0.29%)
Mar 02, 2021 84.34 84.66 83.60 84.32 3,429,150 -0.84(-0.99%)
Mar 01, 2021 84.32 85.57 84.17 85.16 4,289,684 +2.22(+2.67%)
Feb 26, 2021 83.29 83.52 82.17 82.94 7,108,201 -0.98(-1.17%)
Feb 25, 2021 86.31 86.67 83.63 83.92 5,801,369 -0.92(-1.09%)
Feb 24, 2021 83.92 84.95 83.53 84.85 4,454,766 -0.94(-1.10%)
Feb 23, 2021 85.13 85.97 84.36 85.79 3,435,829 +0.29(+0.34%)
Feb 22, 2021 85.67 86.31 85.44 85.50 3,363,433 -2.28(-2.60%)
Feb 19, 2021 87.61 88.29 87.55 87.78 2,677,785 +1.40(+1.63%)
Feb 18, 2021 86.15 86.51 85.30 86.38 3,077,459 -1.30(-1.48%)
Feb 17, 2021 87.25 87.78 87.08 87.68 2,263,849 -0.59(-0.67%)
Feb 16, 2021 88.75 88.94 88.13 88.27 2,439,323 -0.45(-0.51%)
Feb 12, 2021 88.11 88.91 88.02 88.72 2,527,393 +0.11(+0.13%)
Feb 11, 2021 88.34 88.92 88.23 88.61 2,793,626 +0.96(+1.10%)
Feb 10, 2021 87.92 88.18 87.25 87.65 2,552,578 +0.61(+0.70%)
Feb 09, 2021 86.23 87.18 86.11 87.04 4,574,056 +0.45(+0.52%)
Feb 08, 2021 86.04 86.75 85.97 86.58 2,544,788 -1.07(-1.22%)
Feb 05, 2021 87.14 87.69 86.71 87.65 2,718,406 +1.27(+1.47%)
Feb 04, 2021 86.06 86.57 85.41 86.38 3,277,277 -1.33(-1.52%)
Feb 03, 2021 87.68 87.88 87.15 87.71 2,736,558 +0.78(+0.90%)
Feb 02, 2021 87.09 87.33 86.76 86.92 4,201,819 +0.48(+0.56%)
Feb 01, 2021 85.41 86.63 85.17 86.44 4,776,317 +3.38(+4.06%)
Jan 29, 2021 83.92 84.30 82.94 83.07 6,902,340 -3.80(-4.37%)
Jan 28, 2021 85.98 87.54 85.82 86.87 4,830,775 +1.23(+1.43%)
Jan 27, 2021 86.73 86.81 85.64 85.64 5,424,882 -3.24(-3.65%)
Jan 26, 2021 88.93 89.15 88.42 88.88 3,085,655 -1.40(-1.56%)
Jan 25, 2021 90.12 90.35 89.31 90.29 4,452,137 +1.83(+2.07%)
Jan 22, 2021 88.16 88.65 88.11 88.46 3,513,639 -2.09(-2.31%)
Jan 21, 2021 89.85 90.55 89.51 90.55 4,936,301 +2.01(+2.27%)
Jan 20, 2021 88.00 88.56 87.75 88.54 3,632,176 +1.21(+1.38%)
Jan 19, 2021 87.87 88.23 87.06 87.34 5,544,690 +0.38(+0.43%)
Jan 15, 2021 87.06 87.35 86.58 86.96 4,070,132 -2.86(-3.18%)
Jan 14, 2021 89.98 90.38 89.62 89.82 4,026,490 +0.62(+0.70%)
Jan 13, 2021 89.21 89.37 89.00 89.20 3,407,603 -0.02(-0.02%)
Jan 12, 2021 88.83 89.43 88.61 89.21 5,329,429 -0.74(-0.82%)
Jan 11, 2021 89.29 90.24 89.24 89.95 4,805,241 -0.77(-0.85%)
Jan 08, 2021 90.07 90.80 89.39 90.72 6,191,954 +3.88(+4.47%)
Jan 07, 2021 85.99 86.85 85.83 86.84 5,075,552 +1.60(+1.88%)
Jan 06, 2021 84.18 85.70 84.04 85.24 6,321,771 -0.12(-0.14%)
Jan 05, 2021 84.68 85.48 84.60 85.36 4,531,647 +2.08(+2.50%)
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.