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 (%)
Jan 29, 2021 83.92 84.30 82.94 83.07 6,902,340 -3.80(-4.37%)
Jan 28, 2021 85.98 87.54 85.82 86.87 4,830,775 +1.23(+1.43%)
Jan 27, 2021 86.73 86.81 85.64 85.64 5,424,882 -3.24(-3.65%)
Jan 26, 2021 88.93 89.15 88.42 88.88 3,085,655 -1.40(-1.56%)
Jan 25, 2021 90.12 90.35 89.31 90.29 4,452,137 +1.83(+2.07%)
Jan 22, 2021 88.16 88.65 88.11 88.46 3,513,639 -2.09(-2.31%)
Jan 21, 2021 89.85 90.55 89.51 90.55 4,936,301 +2.01(+2.27%)
Jan 20, 2021 88.00 88.56 87.75 88.54 3,632,176 +1.21(+1.38%)
Jan 19, 2021 87.87 88.23 87.06 87.34 5,544,690 +0.38(+0.43%)
Jan 15, 2021 87.06 87.35 86.58 86.96 4,070,132 -2.86(-3.18%)
Jan 14, 2021 89.98 90.38 89.62 89.82 4,026,490 +0.62(+0.70%)
Jan 13, 2021 89.21 89.37 89.00 89.20 3,407,603 -0.02(-0.02%)
Jan 12, 2021 88.83 89.43 88.61 89.21 5,329,429 -0.74(-0.82%)
Jan 11, 2021 89.29 90.24 89.24 89.95 4,805,241 -0.77(-0.85%)
Jan 08, 2021 90.07 90.80 89.39 90.72 6,191,954 +3.88(+4.47%)
Jan 07, 2021 85.99 86.85 85.83 86.84 5,075,552 +1.60(+1.88%)
Jan 06, 2021 84.18 85.70 84.04 85.24 6,321,771 -0.12(-0.14%)
Jan 05, 2021 84.68 85.48 84.60 85.36 4,531,647 +2.08(+2.50%)
Jan 04, 2021 84.21 84.58 82.82 83.27 5,365,934 +2.14(+2.64%)
Dec 31, 2020 81.13 81.13 81.13 3,616,194 -0.09(-0.12%)
Dec 30, 2020 81.25 81.57 81.19 81.23 3,616,194 +1.50(+1.88%)
Dec 29, 2020 79.47 79.81 79.33 79.73 3,338,301 +1.54(+1.97%)
Dec 28, 2020 78.30 78.41 78.13 78.19 2,870,150 +0.73(+0.94%)
Dec 24, 2020 77.36 77.61 77.17 77.47 1,422,679 +1.25(+1.65%)
Dec 23, 2020 75.98 76.43 75.93 76.21 2,387,343 +1.55(+2.07%)
Dec 22, 2020 75.30 75.30 74.64 74.67 3,738,461 -1.19(-1.57%)
Dec 21, 2020 75.34 76.12 75.17 75.85 4,005,689 -0.73(-0.95%)
Dec 18, 2020 76.88 76.93 76.41 76.58 4,481,748 -0.46(-0.60%)
Dec 17, 2020 77.21 77.24 76.99 77.04 3,826,465 -0.18(-0.23%)
Dec 16, 2020 77.32 77.53 76.94 77.22 5,273,552 -0.59(-0.76%)
Dec 15, 2020 77.03 77.84 76.89 77.81 4,340,022 +1.11(+1.45%)
Dec 14, 2020 77.37 77.40 76.66 76.70 4,601,524 -0.42(-0.55%)
Dec 11, 2020 77.29 77.51 77.09 77.13 3,919,802 -0.56(-0.72%)
Dec 10, 2020 76.78 77.76 76.69 77.69 4,430,755 +0.78(+1.01%)
Dec 09, 2020 77.74 77.74 76.44 76.91 4,867,529 +0.77(+1.01%)
Dec 08, 2020 76.16 76.34 76.00 76.14 4,757,481 -1.66(-2.13%)
Dec 07, 2020 77.89 78.09 77.51 77.80 3,578,547 +0.15(+0.19%)
Dec 04, 2020 77.10 77.66 77.08 77.65 4,192,124 +2.09(+2.76%)
Dec 03, 2020 75.58 75.97 75.40 75.56 3,873,356 +1.30(+1.75%)
Dec 02, 2020 74.05 74.43 73.90 74.26 4,346,992 +1.37(+1.87%)
Dec 01, 2020 72.49 73.03 72.24 72.90 3,864,478 +1.39(+1.95%)
Nov 30, 2020 71.64 71.91 71.30 71.50 6,914,596 -1.35(-1.85%)
Nov 27, 2020 72.68 73.05 72.62 72.85 2,492,467 +1.06(+1.47%)
Nov 25, 2020 71.77 71.94 71.41 71.79 3,763,442 -0.61(-0.84%)
Nov 24, 2020 71.69 72.43 71.52 72.40 4,533,737 +1.19(+1.67%)
Nov 23, 2020 71.28 71.47 70.82 71.21 4,831,621 +1.36(+1.94%)
Nov 20, 2020 69.71 70.07 69.64 69.86 3,573,629 +0.06(+0.08%)
Nov 19, 2020 69.25 69.89 69.18 69.80 4,362,341 -0.22(-0.32%)
Nov 18, 2020 70.23 70.45 69.99 70.02 6,607,039 -0.04(-0.05%)
Nov 17, 2020 69.73 70.24 69.61 70.06 4,588,907 -0.05(-0.07%)
Nov 16, 2020 69.80 70.14 69.67 70.11 5,311,854 +1.30(+1.89%)
Nov 13, 2020 68.57 68.83 68.35 68.81 4,227,927 +1.62(+2.41%)
Nov 12, 2020 67.66 67.82 67.03 67.19 3,212,667 -0.66(-0.97%)
Nov 11, 2020 67.81 67.93 67.48 67.84 4,147,581 +0.89(+1.33%)
Nov 10, 2020 66.68 67.16 66.46 66.96 4,456,876 +0.61(+0.92%)
Nov 09, 2020 67.77 67.83 66.32 66.35 6,404,035 +0.65(+0.98%)
Nov 06, 2020 65.57 65.92 65.38 65.70 4,140,930 -0.22(-0.33%)
Nov 05, 2020 65.63 66.13 65.41 65.92 4,818,082 +1.53(+2.37%)
Nov 04, 2020 63.23 64.70 63.20 64.39 6,283,363 +1.28(+2.03%)
Nov 03, 2020 63.01 63.23 62.90 63.11 4,397,872 +1.34(+2.17%)
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.