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, 2020 60.74 61.39 60.70 61.14 6,443,162 +0.76(+1.26%)
Sep 29, 2020 60.26 60.58 60.12 60.38 2,688,348 +0.17(+0.28%)
Sep 28, 2020 60.11 60.28 59.83 60.21 4,191,117 +1.26(+2.14%)
Sep 25, 2020 58.28 59.01 58.10 58.95 4,655,220 +0.19(+0.32%)
Sep 24, 2020 58.25 59.22 58.11 58.76 4,618,142 -0.59(-0.99%)
Sep 23, 2020 60.28 60.34 59.26 59.35 4,745,235 -0.95(-1.58%)
Sep 22, 2020 60.56 60.58 59.87 60.30 3,921,747 -0.95(-1.56%)
Sep 21, 2020 61.04 61.28 60.50 61.26 4,561,008 -0.53(-0.86%)
Sep 18, 2020 62.37 62.43 61.69 61.79 3,224,036 -0.36(-0.59%)
Sep 17, 2020 61.69 62.16 61.48 62.16 4,301,096 -0.19(-0.30%)
Sep 16, 2020 62.59 62.82 62.27 62.34 4,876,040 +0.03(+0.05%)
Sep 15, 2020 62.37 62.47 62.22 62.31 4,228,553 +0.71(+1.15%)
Sep 14, 2020 61.46 61.72 61.40 61.60 3,876,347 +1.25(+2.08%)
Sep 11, 2020 60.50 60.62 60.00 60.35 4,647,631 +0.65(+1.08%)
Sep 10, 2020 60.65 60.72 59.68 59.70 5,848,658 -0.75(-1.24%)
Sep 09, 2020 60.49 60.61 60.18 60.45 5,544,162 +0.79(+1.32%)
Sep 08, 2020 59.80 60.18 59.58 59.67 5,149,852 +0.03(+0.05%)
Sep 04, 2020 59.77 60.10 58.74 59.64 6,494,244 +0.41(+0.70%)
Sep 03, 2020 60.44 60.45 59.12 59.23 6,096,750 -0.64(-1.06%)
Sep 02, 2020 60.01 60.08 59.55 59.86 4,816,682 +0.00(+0.00%)
Sep 01, 2020 59.64 59.90 59.54 59.86 3,860,476 +0.85(+1.44%)
Aug 31, 2020 58.89 59.29 58.47 59.01 4,883,404 -1.46(-2.41%)
Aug 28, 2020 60.31 60.48 60.14 60.47 3,164,720 +0.79(+1.32%)
Aug 27, 2020 60.34 60.34 59.42 59.69 4,163,188 -1.07(-1.76%)
Aug 26, 2020 60.47 60.84 60.41 60.75 3,325,318 +0.38(+0.64%)
Aug 25, 2020 60.24 60.38 60.04 60.37 2,803,691 +0.89(+1.49%)
Aug 24, 2020 59.70 59.74 59.26 59.48 2,565,153 +0.79(+1.34%)
Aug 21, 2020 58.59 58.71 58.23 58.69 3,634,870 +0.26(+0.45%)
Aug 20, 2020 57.60 58.62 57.51 58.43 6,154,634 -1.77(-2.94%)
Aug 19, 2020 60.64 60.75 60.11 60.20 3,862,622 -0.17(-0.28%)
Aug 18, 2020 60.45 60.48 59.85 60.37 5,241,474 -1.95(-3.12%)
Aug 17, 2020 62.21 62.69 62.10 62.31 3,583,727 +0.69(+1.12%)
Aug 14, 2020 61.30 61.72 61.16 61.62 3,206,508 -0.63(-1.01%)
Aug 13, 2020 62.36 62.58 62.10 62.25 2,915,352 -0.33(-0.52%)
Aug 12, 2020 62.44 62.82 62.35 62.58 3,476,699 +1.00(+1.63%)
Aug 11, 2020 62.16 62.26 61.44 61.58 4,946,333 +0.53(+0.87%)
Aug 10, 2020 60.79 61.05 60.60 61.04 3,005,688 +1.30(+2.18%)
Aug 07, 2020 59.76 60.00 59.55 59.74 4,566,405 -0.18(-0.30%)
Aug 06, 2020 59.58 59.93 59.39 59.92 3,893,658 +0.75(+1.26%)
Aug 05, 2020 58.84 59.41 58.83 59.17 3,991,697 +1.40(+2.43%)
Aug 04, 2020 57.12 57.80 57.12 57.77 3,041,439 +0.72(+1.26%)
Aug 03, 2020 56.86 57.05 56.66 57.05 3,542,012 +0.66(+1.18%)
Jul 31, 2020 56.80 56.84 55.81 56.38 6,473,510 -0.56(-0.99%)
Jul 30, 2020 56.70 56.95 56.20 56.94 5,020,686 -0.50(-0.86%)
Jul 29, 2020 57.14 57.63 57.09 57.44 4,852,475 +1.09(+1.93%)
Jul 28, 2020 56.48 56.66 56.29 56.35 3,207,268 +0.14(+0.25%)
Jul 27, 2020 55.91 56.30 55.71 56.21 3,905,295 +1.09(+1.99%)
Jul 24, 2020 55.06 55.24 54.89 55.12 3,081,570 -0.07(-0.14%)
Jul 23, 2020 55.42 55.63 54.90 55.19 4,476,931 -0.82(-1.47%)
Jul 22, 2020 56.09 56.20 55.75 56.02 2,459,300 -0.22(-0.38%)
Jul 21, 2020 56.44 56.56 56.17 56.23 3,526,981 +0.33(+0.59%)
Jul 20, 2020 55.53 55.98 55.35 55.91 2,133,154 +0.29(+0.52%)
Jul 17, 2020 55.63 55.73 55.33 55.62 3,347,372 +0.50(+0.90%)
Jul 16, 2020 55.01 55.33 54.91 55.12 2,898,005 -0.56(-1.01%)
Jul 15, 2020 55.84 55.97 55.46 55.68 3,710,976 +0.43(+0.78%)
Jul 14, 2020 54.34 55.33 54.32 55.25 3,897,411 +0.50(+0.91%)
Jul 13, 2020 55.25 55.70 54.65 54.75 4,712,806 +0.08(+0.15%)
Jul 10, 2020 54.51 54.72 54.26 54.67 2,837,143 -0.36(-0.66%)
Jul 09, 2020 55.45 55.48 54.53 55.04 5,965,925 -0.34(-0.61%)
Jul 08, 2020 55.05 55.39 54.82 55.37 4,042,386 +0.35(+0.63%)
Jul 07, 2020 55.18 55.58 55.01 55.03 4,798,767 -1.24(-2.20%)
Jul 06, 2020 55.86 56.33 55.77 56.26 7,736,459 +1.63(+2.98%)
Jul 02, 2020 54.62 55.04 54.49 54.63 4,602,102 +0.87(+1.62%)
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.