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 18, 2024 66.11 66.17 65.73 65.76 2,890,575 +0.17(+0.26%)
Mar 15, 2024 65.75 65.91 65.47 65.59 4,508,883 -1.46(-2.18%)
Mar 14, 2024 67.42 67.58 66.81 67.05 5,296,420 -0.04(-0.06%)
Mar 13, 2024 67.07 67.17 66.89 67.09 4,188,027 -0.13(-0.19%)
Mar 12, 2024 66.97 67.27 66.56 67.22 4,120,489 +0.99(+1.49%)
Mar 11, 2024 66.27 66.34 66.00 66.23 2,503,705 -0.04(-0.06%)
Mar 08, 2024 66.83 66.98 66.16 66.27 3,129,508 +0.39(+0.59%)
Mar 07, 2024 65.31 65.89 65.28 65.88 2,205,557 +0.80(+1.23%)
Mar 06, 2024 64.80 65.27 64.78 65.08 3,002,303 +0.77(+1.20%)
Mar 05, 2024 64.84 64.93 64.08 64.31 3,485,660 -1.29(-1.97%)
Mar 04, 2024 65.58 65.73 65.46 65.60 4,045,004 +0.67(+1.03%)
Mar 01, 2024 64.23 65.13 64.09 64.93 3,928,787 +0.82(+1.28%)
Feb 29, 2024 64.58 64.58 63.91 64.11 3,145,133 -0.04(-0.06%)
Feb 28, 2024 64.23 64.32 64.09 64.15 2,630,966 +0.53(+0.83%)
Feb 27, 2024 63.73 63.77 63.55 63.62 3,637,368 -0.58(-0.90%)
Feb 26, 2024 64.22 64.43 64.12 64.20 2,279,135 -0.96(-1.47%)
Feb 23, 2024 64.81 65.22 64.79 65.16 5,291,276 +0.03(+0.05%)
Feb 22, 2024 64.90 65.15 64.79 65.13 2,127,440 +0.83(+1.29%)
Feb 21, 2024 64.23 64.31 63.89 64.30 2,171,128 +0.00(+0.00%)
Feb 20, 2024 64.38 64.56 64.11 64.30 2,592,374 +0.11(+0.17%)
Feb 16, 2024 64.03 64.48 63.92 64.19 2,395,594 +0.40(+0.63%)
Feb 15, 2024 63.59 63.84 63.34 63.79 3,214,553 -0.08(-0.13%)
Feb 14, 2024 63.39 63.90 63.29 63.87 2,641,257 +1.16(+1.85%)
Feb 13, 2024 63.22 63.31 62.40 62.71 5,663,389 -1.74(-2.70%)
Feb 12, 2024 63.77 65.05 63.73 64.45 5,135,128 +0.78(+1.23%)
Feb 09, 2024 63.38 63.72 62.98 63.67 2,329,787 +0.39(+0.62%)
Feb 08, 2024 63.28 63.39 63.05 63.28 2,802,709 +0.00(+0.00%)
Feb 07, 2024 63.39 63.44 63.08 63.28 2,740,299 +1.10(+1.77%)
Feb 06, 2024 62.19 62.35 62.03 62.18 3,879,536 +0.05(+0.08%)
Feb 05, 2024 62.03 62.37 61.77 62.13 3,185,167 -0.48(-0.77%)
Feb 02, 2024 62.69 62.73 62.28 62.61 6,471,453 +1.31(+2.14%)
Feb 01, 2024 60.86 61.33 60.69 61.30 4,518,896 +1.83(+3.08%)
Jan 31, 2024 59.93 60.25 59.28 59.47 5,137,846 -0.44(-0.73%)
Jan 30, 2024 59.92 60.04 59.66 59.91 3,850,725 -0.25(-0.42%)
Jan 29, 2024 60.06 60.27 59.76 60.16 3,816,922 +0.66(+1.11%)
Jan 26, 2024 59.52 59.70 59.32 59.50 2,579,924 +0.60(+1.02%)
Jan 25, 2024 59.10 59.10 58.71 58.90 2,970,790 -0.22(-0.37%)
Jan 24, 2024 59.36 59.68 59.12 59.12 4,671,665 +0.20(+0.34%)
Jan 23, 2024 58.93 58.95 58.56 58.92 2,637,840 +0.39(+0.67%)
Jan 22, 2024 58.50 58.67 58.35 58.53 2,629,243 -0.73(-1.23%)
Jan 19, 2024 58.86 59.31 58.58 59.26 4,058,112 +0.73(+1.25%)
Jan 18, 2024 58.06 58.56 58.00 58.53 5,262,702 +1.07(+1.86%)
Jan 17, 2024 57.20 57.49 57.03 57.46 4,157,939 -1.53(-2.59%)
Jan 16, 2024 59.35 59.49 58.88 58.99 3,547,496 -2.37(-3.86%)
Jan 12, 2024 61.37 61.77 61.19 61.36 1,421,098 -0.17(-0.28%)
Jan 11, 2024 61.66 61.78 60.84 61.53 3,780,224 +0.11(+0.18%)
Jan 10, 2024 61.35 61.59 61.09 61.42 4,208,260 -0.36(-0.58%)
Jan 09, 2024 61.97 62.09 61.60 61.78 5,722,430 -1.43(-2.26%)
Jan 08, 2024 62.43 63.24 62.36 63.21 2,021,527 +0.33(+0.52%)
Jan 05, 2024 62.71 63.55 62.66 62.88 2,672,395 +0.16(+0.26%)
Jan 04, 2024 62.75 63.05 62.60 62.72 2,893,038 -0.63(-0.99%)
Jan 03, 2024 63.22 63.63 63.03 63.35 4,219,454 -1.39(-2.15%)
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.