South Korea Ishares MSCI ETF (NY: EWY )

65.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 30.79 31.38 30.42 31.32 5,519,178 +1.99(+6.80%)
Sep 29, 2008 31.13 31.13 28.46 29.33 7,676,514 -3.61(-10.96%)
Sep 26, 2008 32.57 33.19 32.41 32.94 0 -1.17(-3.44%)
Sep 25, 2008 33.25 34.59 33.13 34.11 5,007,734 +1.01(+3.05%)
Sep 24, 2008 32.85 33.16 32.64 33.10 2,028,807 +0.58(+1.79%)
Sep 23, 2008 32.98 33.29 32.17 32.52 6,216,105 -0.11(-0.34%)
Sep 22, 2008 33.53 33.78 32.46 32.63 5,978,397 -2.02(-5.83%)
Sep 19, 2008 40.15 40.15 33.89 34.65 0 +1.69(+5.12%)
Sep 18, 2008 31.33 33.04 30.48 32.96 12,371,721 +2.55(+8.37%)
Sep 17, 2008 31.93 31.93 29.91 30.41 8,992,386 -1.02(-3.26%)
Sep 16, 2008 30.00 31.87 29.96 31.44 8,781,249 -1.07(-3.30%)
Sep 15, 2008 32.74 33.37 32.27 32.51 4,857,694 -1.81(-5.28%)
Sep 12, 2008 33.45 34.39 33.31 34.33 5,201,403 +0.82(+2.45%)
Sep 11, 2008 32.67 33.57 32.50 33.51 4,689,516 -0.47(-1.39%)
Sep 10, 2008 33.96 34.25 33.54 33.98 4,240,187 +1.26(+3.86%)
Sep 09, 2008 33.51 33.80 32.59 32.72 6,015,301 -1.19(-3.51%)
Sep 08, 2008 34.66 34.66 33.18 33.91 9,322,329 +2.01(+6.30%)
Sep 05, 2008 31.40 31.97 31.26 31.90 0 +0.88(+2.82%)
Sep 04, 2008 32.07 32.07 30.92 31.02 4,601,058 -0.28(-0.88%)
Sep 03, 2008 31.54 31.89 31.22 31.30 5,977,920 -0.28(-0.87%)
Sep 02, 2008 32.41 32.48 31.39 31.57 6,294,802 -2.54(-7.44%)
Aug 29, 2008 34.26 34.45 33.94 34.11 3,344,373 -0.70(-2.02%)
Aug 28, 2008 34.92 35.02 34.66 34.81 3,041,070 -0.27(-0.76%)
Aug 27, 2008 34.88 35.26 34.88 35.08 1,259,704 +0.34(+0.98%)
Aug 26, 2008 34.68 34.94 34.55 34.74 2,600,120 -0.32(-0.92%)
Aug 25, 2008 35.63 35.64 34.91 35.07 3,462,712 -1.29(-3.56%)
Aug 22, 2008 36.42 36.42 36.11 36.36 3,254,865 -0.32(-0.86%)
Aug 21, 2008 36.53 36.81 36.35 36.67 2,520,506 -0.93(-2.47%)
Aug 20, 2008 37.34 37.62 37.05 37.60 1,376,487 +0.62(+1.68%)
Aug 19, 2008 37.06 37.19 36.72 36.98 2,066,491 -0.80(-2.11%)
Aug 18, 2008 38.23 38.31 37.68 37.78 2,203,543 -0.63(-1.64%)
Aug 15, 2008 38.49 38.69 38.30 38.41 0 -0.27(-0.69%)
Aug 14, 2008 38.32 38.76 38.08 38.68 2,412,525 +0.52(+1.36%)
Aug 13, 2008 38.29 38.43 37.87 38.16 5,561,139 -0.47(-1.22%)
Aug 12, 2008 38.97 39.09 38.48 38.63 2,343,896 -0.72(-1.82%)
Aug 11, 2008 38.98 39.60 38.89 39.35 2,108,540 +0.02(+0.06%)
Aug 08, 2008 38.54 39.38 38.44 39.32 1,814,850 +1.05(+2.74%)
Aug 07, 2008 39.02 39.09 38.23 38.27 2,728,064 -1.21(-3.07%)
Aug 06, 2008 39.18 39.79 39.18 39.49 3,867,367 +0.46(+1.17%)
Aug 05, 2008 38.65 39.17 38.46 39.03 3,494,746 +0.93(+2.44%)
Aug 04, 2008 38.43 38.70 38.07 38.10 4,139,786 -0.90(-2.30%)
Aug 01, 2008 39.52 39.52 38.66 39.00 2,721,951 -0.40(-1.02%)
Jul 31, 2008 39.79 40.10 39.40 39.40 2,322,363 -0.63(-1.58%)
Jul 30, 2008 40.05 40.39 39.68 40.03 3,773,463 -0.23(-0.57%)
Jul 29, 2008 40.26 40.32 39.12 40.26 2,794,914 +0.81(+2.06%)
Jul 28, 2008 40.14 40.38 39.39 39.45 2,099,983 -0.92(-2.28%)
Jul 25, 2008 40.25 40.60 40.13 40.37 2,337,504 -0.01(-0.02%)
Jul 24, 2008 40.99 41.14 40.21 40.38 5,878,090 -0.13(-0.31%)
Jul 23, 2008 39.81 40.60 39.77 40.51 5,372,659 +1.16(+2.95%)
Jul 22, 2008 38.84 39.42 38.54 39.35 2,496,993 +0.51(+1.32%)
Jul 21, 2008 39.08 39.31 38.72 38.83 2,194,579 +0.76(+2.01%)
Jul 18, 2008 38.22 38.35 37.90 38.07 2,724,249 -0.29(-0.76%)
Jul 17, 2008 38.50 38.83 38.15 38.36 3,793,818 -0.35(-0.92%)
Jul 16, 2008 37.51 38.82 37.38 38.72 4,064,192 +1.04(+2.76%)
Jul 15, 2008 37.87 38.19 36.94 37.68 4,533,963 -1.14(-2.94%)
Jul 14, 2008 39.36 39.36 38.50 38.82 1,636,028 -0.26(-0.67%)
Jul 11, 2008 38.78 39.42 38.42 39.08 3,404,143 +0.22(+0.57%)
Jul 10, 2008 38.50 38.98 38.24 38.86 3,364,029 +0.94(+2.47%)
Jul 09, 2008 38.71 39.13 37.92 37.92 4,327,722 -0.69(-1.80%)
Jul 08, 2008 37.84 38.65 37.68 38.61 5,288,458 +0.25(+0.66%)
Jul 07, 2008 38.54 38.87 37.76 38.36 4,735,580 -0.58(-1.48%)
Jul 04, 2008 39.03 39.28 38.38 38.94 4,537,968 +0.00(+0.00%)
Jul 03, 2008 39.03 39.28 38.38 38.94 4,537,968 +0.17(+0.45%)
Jul 02, 2008 39.83 39.94 38.72 38.76 3,761,596 -1.11(-2.79%)
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.