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, 2014 50.80 50.86 50.57 50.61 4,825,380 -0.47(-0.92%)
Sep 29, 2014 50.90 51.14 50.86 51.08 1,869,928 -0.66(-1.28%)
Sep 26, 2014 51.76 51.84 51.57 51.74 2,137,585 +0.11(+0.21%)
Sep 25, 2014 51.96 51.97 51.54 51.63 2,785,152 -0.95(-1.81%)
Sep 24, 2014 52.26 52.64 52.14 52.59 2,483,573 +0.55(+1.06%)
Sep 23, 2014 52.03 52.27 51.98 52.03 2,230,763 -0.16(-0.30%)
Sep 22, 2014 52.36 52.46 52.00 52.19 2,952,860 -0.85(-1.61%)
Sep 19, 2014 53.22 53.28 52.94 53.05 3,385,615 -0.11(-0.20%)
Sep 18, 2014 53.15 53.20 53.09 53.15 1,651,352 -0.44(-0.83%)
Sep 17, 2014 53.76 54.09 53.56 53.60 2,419,662 -0.10(-0.19%)
Sep 16, 2014 53.12 53.87 53.12 53.70 3,185,315 +0.61(+1.15%)
Sep 15, 2014 53.21 53.23 53.00 53.09 1,446,127 -0.21(-0.39%)
Sep 12, 2014 53.37 53.48 53.17 53.30 4,304,238 +0.10(+0.19%)
Sep 11, 2014 53.11 53.26 53.08 53.20 2,126,709 -0.22(-0.41%)
Sep 10, 2014 53.05 53.53 52.83 53.41 2,798,949 +0.22(+0.41%)
Sep 09, 2014 53.67 53.67 52.95 53.20 3,700,810 -0.66(-1.23%)
Sep 08, 2014 54.20 54.35 53.61 53.86 3,577,350 -0.58(-1.06%)
Sep 05, 2014 54.28 54.48 54.16 54.43 4,161,958 -0.12(-0.21%)
Sep 04, 2014 54.69 54.86 54.49 54.55 1,411,225 -0.02(-0.03%)
Sep 03, 2014 54.77 54.88 54.57 54.57 1,919,022 -0.13(-0.24%)
Sep 02, 2014 54.74 54.84 54.62 54.70 2,621,169 -0.84(-1.51%)
Aug 29, 2014 55.61 55.54 55.54 55.54 1,757,487 -0.22(-0.39%)
Aug 28, 2014 55.37 55.77 55.37 55.76 3,051,400 -0.02(-0.03%)
Aug 27, 2014 55.71 55.82 55.58 55.77 1,821,169 +0.01(+0.02%)
Aug 26, 2014 55.42 55.79 55.42 55.76 2,909,224 +0.54(+0.98%)
Aug 25, 2014 55.17 55.29 55.14 55.22 1,358,906 +0.19(+0.35%)
Aug 22, 2014 54.99 55.08 54.77 55.03 1,687,607 +0.30(+0.55%)
Aug 21, 2014 54.75 54.77 54.64 54.73 2,062,666 -0.74(-1.33%)
Aug 20, 2014 55.47 55.59 55.35 55.46 2,556,143 -0.38(-0.69%)
Aug 19, 2014 55.68 55.90 55.68 55.85 1,653,361 +0.31(+0.56%)
Aug 18, 2014 55.32 55.60 55.28 55.54 2,320,418 +0.08(+0.14%)
Aug 15, 2014 55.79 56.02 55.32 55.46 2,913,279 -0.17(-0.30%)
Aug 14, 2014 55.63 55.66 55.56 55.63 1,269,012 +0.49(+0.88%)
Aug 13, 2014 55.14 55.21 54.99 55.15 2,188,552 +0.35(+0.64%)
Aug 12, 2014 54.59 54.82 54.54 54.79 2,008,175 +0.13(+0.23%)
Aug 11, 2014 54.62 54.72 54.58 54.67 2,546,823 +0.18(+0.32%)
Aug 08, 2014 54.09 54.57 54.09 54.49 5,466,357 +0.14(+0.26%)
Aug 07, 2014 54.55 54.58 54.25 54.35 3,071,798 -0.35(-0.64%)
Aug 06, 2014 54.70 54.91 54.56 54.70 2,091,841 -0.18(-0.32%)
Aug 05, 2014 55.20 55.20 54.81 54.88 3,515,060 -0.84(-1.50%)
Aug 04, 2014 55.62 55.76 55.40 55.71 3,774,318 +0.01(+0.01%)
Aug 01, 2014 55.45 55.88 55.42 55.71 3,080,078 +0.42(+0.76%)
Jul 31, 2014 55.86 55.86 55.21 55.29 4,273,319 -1.05(-1.87%)
Jul 30, 2014 56.59 56.68 56.16 56.34 3,478,138 +0.42(+0.75%)
Jul 29, 2014 55.88 55.99 55.84 55.92 7,083,731 +0.60(+1.09%)
Jul 28, 2014 55.05 55.39 55.05 55.32 3,242,076 +0.69(+1.27%)
Jul 25, 2014 54.68 54.77 54.56 54.63 1,634,103 +0.12(+0.21%)
Jul 24, 2014 54.48 54.55 54.38 54.51 3,575,557 -0.13(-0.23%)
Jul 23, 2014 54.66 54.69 54.50 54.63 1,716,046 -0.19(-0.35%)
Jul 22, 2014 54.70 54.94 54.68 54.83 3,553,272 +0.64(+1.19%)
Jul 21, 2014 53.93 54.33 53.90 54.18 2,985,942 +0.03(+0.05%)
Jul 18, 2014 53.98 54.20 53.88 54.16 2,524,118 +0.69(+1.30%)
Jul 17, 2014 54.07 54.15 53.43 53.46 1,581,328 -0.54(-0.99%)
Jul 16, 2014 54.10 54.16 53.96 54.00 1,176,949 +0.21(+0.39%)
Jul 15, 2014 53.95 53.99 53.66 53.79 1,959,497 -0.03(-0.06%)
Jul 14, 2014 53.72 53.83 53.70 53.82 811,812 +0.33(+0.61%)
Jul 11, 2014 53.56 53.57 53.41 53.50 2,854,141 -0.49(-0.90%)
Jul 10, 2014 53.61 53.98 53.59 53.98 1,609,330 -0.40(-0.74%)
Jul 09, 2014 54.19 54.41 54.10 54.38 1,617,671 +0.17(+0.31%)
Jul 08, 2014 54.35 54.41 54.14 54.22 1,510,128 -0.31(-0.57%)
Jul 07, 2014 54.43 54.54 54.35 54.53 1,412,435 -0.64(-1.15%)
Jul 03, 2014 55.02 55.16 55.16 55.16 851,843 +0.14(+0.26%)
Jul 02, 2014 55.09 55.15 54.96 55.02 2,870,582 +0.20(+0.37%)
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.