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 (%)
Dec 31, 2021 75.22 75.57 74.82 74.98 2,015,654 -0.27(-0.36%)
Dec 30, 2021 75.42 75.60 75.25 75.25 5,346,814 -0.70(-0.93%)
Dec 29, 2021 76.00 76.17 75.82 75.95 5,334,478 +0.07(+0.09%)
Dec 28, 2021 76.41 76.43 75.87 75.89 4,818,109 -0.26(-0.34%)
Dec 27, 2021 75.83 76.23 75.69 76.15 3,160,614 +0.30(+0.39%)
Dec 23, 2021 75.52 75.89 75.39 75.85 2,455,901 +0.35(+0.46%)
Dec 22, 2021 74.84 75.58 74.74 75.50 2,367,887 +0.52(+0.69%)
Dec 21, 2021 74.55 75.06 74.34 74.98 3,094,148 +0.82(+1.10%)
Dec 20, 2021 74.22 74.43 73.93 74.16 3,407,018 -1.49(-1.97%)
Dec 17, 2021 75.68 75.86 75.47 75.65 4,724,721 +0.33(+0.43%)
Dec 16, 2021 75.67 76.02 75.15 75.33 4,464,104 -0.45(-0.60%)
Dec 15, 2021 74.91 75.85 74.50 75.78 5,987,642 +0.98(+1.31%)
Dec 14, 2021 74.83 75.16 74.50 74.80 3,658,817 -0.34(-0.45%)
Dec 13, 2021 75.69 75.69 75.02 75.13 3,743,352 -0.99(-1.30%)
Dec 10, 2021 76.13 76.33 76.01 76.13 4,495,401 -0.02(-0.02%)
Dec 09, 2021 76.34 76.41 76.10 76.15 3,888,807 -0.47(-0.62%)
Dec 08, 2021 76.20 76.73 76.04 76.62 3,930,084 +0.22(+0.28%)
Dec 07, 2021 76.06 76.54 76.01 76.40 4,250,724 +1.18(+1.57%)
Dec 06, 2021 74.84 75.24 74.61 75.22 5,271,261 +1.03(+1.39%)
Dec 03, 2021 74.64 74.77 73.83 74.19 5,896,126 -0.35(-0.47%)
Dec 02, 2021 74.31 74.95 74.25 74.54 7,074,069 +1.63(+2.24%)
Dec 01, 2021 73.54 74.28 72.89 72.91 7,540,985 +1.51(+2.11%)
Nov 30, 2021 71.07 71.70 70.98 71.40 9,875,727 -0.60(-0.84%)
Nov 29, 2021 72.14 72.30 71.60 72.01 5,626,709 +0.58(+0.81%)
Nov 26, 2021 72.14 72.16 71.14 71.43 5,105,053 -3.23(-4.33%)
Nov 24, 2021 74.64 74.80 74.43 74.67 4,133,539 -0.21(-0.28%)
Nov 23, 2021 74.96 75.18 74.67 74.87 4,509,948 -0.58(-0.77%)
Nov 22, 2021 75.76 76.09 75.42 75.46 4,218,448 +1.51(+2.04%)
Nov 19, 2021 74.02 74.20 73.85 73.95 2,800,750 +0.19(+0.26%)
Nov 18, 2021 73.75 73.83 73.35 73.76 3,887,941 -0.42(-0.57%)
Nov 17, 2021 74.52 74.56 74.05 74.18 5,352,950 -0.96(-1.28%)
Nov 16, 2021 75.27 75.38 75.01 75.15 4,971,445 -0.15(-0.20%)
Nov 15, 2021 75.75 75.84 75.19 75.30 2,507,986 +0.13(+0.18%)
Nov 12, 2021 74.84 75.26 74.78 75.17 3,537,619 +1.01(+1.36%)
Nov 11, 2021 74.09 74.45 74.04 74.16 3,524,303 +0.88(+1.20%)
Nov 10, 2021 74.09 73.28 4,989,704 -1.30(-1.74%)
Nov 09, 2021 75.14 75.23 74.46 74.58 2,669,472 -0.52(-0.69%)
Nov 08, 2021 74.93 75.13 74.79 75.10 3,217,824 +0.17(+0.23%)
Nov 05, 2021 74.89 75.05 74.73 74.93 2,955,494 -0.09(-0.13%)
Nov 04, 2021 74.94 75.08 74.58 75.02 3,726,793 +0.07(+0.09%)
Nov 03, 2021 74.46 75.08 74.10 74.96 5,239,419 -0.90(-1.18%)
Nov 02, 2021 76.01 76.14 75.82 75.85 2,632,850 +0.58(+0.76%)
Nov 01, 2021 75.03 75.29 74.97 75.28 3,541,602 +0.33(+0.44%)
Oct 29, 2021 74.77 75.08 74.45 74.95 5,721,245 -1.51(-1.97%)
Oct 28, 2021 76.24 76.58 76.12 76.46 7,426,121 +0.09(+0.12%)
Oct 27, 2021 76.50 76.77 76.33 76.36 2,795,000 -0.98(-1.27%)
Oct 26, 2021 77.69 77.34 3,308,183 +0.56(+0.72%)
Oct 25, 2021 76.62 76.97 76.54 76.79 3,216,458 +1.02(+1.34%)
Oct 22, 2021 75.94 76.25 75.50 75.77 3,553,470 +0.13(+0.17%)
Oct 21, 2021 75.76 75.81 75.47 75.64 4,236,083 -0.41(-0.53%)
Oct 20, 2021 76.27 76.33 75.99 76.04 2,648,314 -0.42(-0.55%)
Oct 19, 2021 76.02 76.60 75.95 76.47 3,884,595 +1.38(+1.83%)
Oct 18, 2021 74.95 75.29 74.84 75.09 3,027,014 -0.69(-0.91%)
Oct 15, 2021 75.43 75.93 75.37 75.78 3,675,060 +0.81(+1.08%)
Oct 14, 2021 74.68 74.98 74.51 74.97 5,336,132 +1.16(+1.57%)
Oct 13, 2021 73.40 73.88 73.10 73.81 3,948,621 +1.71(+2.37%)
Oct 12, 2021 72.51 72.51 72.04 72.10 5,077,697 -1.24(-1.70%)
Oct 11, 2021 73.59 74.02 73.35 73.35 2,481,137 -0.15(-0.21%)
Oct 08, 2021 73.69 73.75 73.35 73.50 3,809,034 -0.50(-0.68%)
Oct 07, 2021 73.71 74.27 73.66 74.00 3,442,429 +1.23(+1.68%)
Oct 06, 2021 72.09 72.82 71.90 72.77 5,264,611 -1.61(-2.17%)
Oct 05, 2021 74.10 74.65 73.99 74.38 4,607,108 -0.44(-0.59%)
Oct 04, 2021 75.50 75.53 74.40 74.83 4,521,656 -1.07(-1.40%)
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.