South Korea Ishares MSCI ETF (NY: EWY )

82.75 USD -1.21 (-1.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 83.71 84.19 83.58 83.96 3,374,805 +1.97(+2.40%)
Sep 22, 2021 81.87 82.62 81.71 81.99 3,505,283 +0.89(+1.10%)
Sep 21, 2021 81.60 81.63 81.02 81.10 3,822,451 +0.05(+0.06%)
Sep 20, 2021 80.93 81.61 80.46 81.05 4,791,354 -2.03(-2.44%)
Sep 17, 2021 83.65 83.75 83.02 83.08 2,560,129 -0.54(-0.65%)
Sep 16, 2021 83.64 83.78 83.37 83.62 2,516,488 -1.59(-1.87%)
Sep 15, 2021 84.95 85.21 84.70 85.21 2,552,972 +0.85(+1.01%)
Sep 14, 2021 85.07 85.07 84.20 84.36 3,875,561 +0.12(+0.14%)
Sep 13, 2021 84.09 84.40 83.95 84.24 4,362,273 +0.63(+0.75%)
Sep 10, 2021 84.36 84.36 83.51 83.61 3,179,891 -0.03(-0.04%)
Sep 09, 2021 83.95 83.97 83.57 83.64 3,140,287 -1.34(-1.58%)
Sep 08, 2021 85.37 85.42 84.76 84.98 3,536,086 -1.45(-1.68%)
Sep 07, 2021 86.34 86.64 86.27 86.43 3,315,601 -1.27(-1.45%)
Sep 03, 2021 87.43 87.77 87.29 87.70 1,512,622 +1.10(+1.27%)
Sep 02, 2021 86.72 86.96 86.51 86.60 2,873,414 -1.08(-1.23%)
Sep 01, 2021 87.17 87.72 87.16 87.68 3,355,027 +0.99(+1.14%)
Aug 31, 2021 86.99 87.04 86.65 86.69 3,739,642 +1.70(+2.00%)
Aug 30, 2021 85.17 85.44 84.99 84.99 1,904,920 -0.71(-0.83%)
Aug 27, 2021 84.49 85.76 84.43 85.70 2,937,105 +1.23(+1.46%)
Aug 26, 2021 84.68 84.68 84.24 84.47 2,993,740 -1.07(-1.25%)
Aug 25, 2021 85.28 85.64 85.12 85.54 2,887,926 +0.05(+0.06%)
Aug 24, 2021 85.16 85.59 85.16 85.49 3,512,774 +1.54(+1.83%)
Aug 23, 2021 83.45 84.16 83.43 83.95 4,024,021 +1.33(+1.61%)
Aug 20, 2021 81.66 82.76 81.63 82.62 3,143,027 -0.38(-0.46%)
Aug 19, 2021 82.38 83.26 82.25 83.00 3,629,703 -1.38(-1.64%)
Aug 18, 2021 84.94 85.18 84.32 84.38 4,007,394 +0.42(+0.50%)
Aug 17, 2021 84.05 84.26 83.69 83.96 3,609,559 -1.99(-2.32%)
Aug 16, 2021 85.39 85.98 85.31 85.95 3,008,411 -0.40(-0.46%)
Aug 13, 2021 86.31 86.41 85.95 86.35 5,014,061 -0.98(-1.12%)
Aug 12, 2021 87.41 87.47 86.96 87.33 3,296,623 -1.06(-1.20%)
Aug 11, 2021 88.55 88.55 88.09 88.39 2,925,690 -0.62(-0.70%)
Aug 10, 2021 89.19 89.20 88.85 89.01 3,106,859 -1.29(-1.43%)
Aug 09, 2021 90.40 90.61 90.25 90.30 2,181,331 -0.09(-0.10%)
Aug 06, 2021 90.69 90.79 90.33 90.39 2,277,082 -1.12(-1.22%)
Aug 05, 2021 91.48 91.57 91.30 91.51 3,040,866 +0.22(+0.24%)
Aug 04, 2021 91.35 91.68 91.05 91.29 2,851,948 +1.24(+1.38%)
Aug 03, 2021 89.70 90.14 89.28 90.05 2,531,131 +1.32(+1.49%)
Aug 02, 2021 89.00 89.15 88.68 88.73 4,575,736 -0.02(-0.02%)
Jul 30, 2021 88.59 88.96 88.42 88.75 2,781,331 -1.86(-2.05%)
Jul 29, 2021 90.26 90.81 90.24 90.61 4,177,762 +0.65(+0.72%)
Jul 28, 2021 89.47 90.00 88.50 89.96 4,792,651 +0.83(+0.93%)
Jul 27, 2021 89.27 89.32 88.45 89.13 4,542,439 -0.90(-1.00%)
Jul 26, 2021 89.01 90.06 88.97 90.03 5,143,913 -0.12(-0.13%)
Jul 23, 2021 89.97 90.17 89.58 90.15 3,075,955 -0.05(-0.06%)
Jul 22, 2021 90.08 90.27 89.69 90.20 2,729,633 +0.74(+0.83%)
Jul 21, 2021 88.61 89.56 88.50 89.46 4,129,353 -0.48(-0.53%)
Jul 20, 2021 89.11 90.17 88.92 89.94 3,211,462 +1.33(+1.50%)
Jul 19, 2021 89.04 89.07 88.38 88.61 4,093,189 -2.10(-2.32%)
Jul 16, 2021 91.63 91.66 90.62 90.71 2,660,611 -0.95(-1.04%)
Jul 15, 2021 91.67 91.91 91.46 91.66 2,743,883 +0.38(+0.42%)
Jul 14, 2021 91.24 91.45 90.73 91.28 2,308,654 +0.61(+0.67%)
Jul 13, 2021 90.91 91.27 90.56 90.67 2,989,853 -0.23(-0.25%)
Jul 12, 2021 90.41 91.01 90.31 90.90 2,356,140 +0.69(+0.76%)
Jul 09, 2021 89.79 90.24 89.72 90.21 3,364,617 +0.67(+0.75%)
Jul 08, 2021 89.45 89.69 89.04 89.54 4,283,418 -2.04(-2.23%)
Jul 07, 2021 92.21 92.32 91.39 91.58 2,796,481 -0.74(-0.80%)
Jul 06, 2021 92.98 92.98 92.01 92.32 2,883,292 -0.68(-0.73%)
Jul 02, 2021 92.78 93.12 92.39 93.00 1,911,836 +0.40(+0.43%)
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.