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 (%)
May 28, 2021 86.35 86.84 86.35 86.77 3,270,267 +1.17(+1.37%)
May 27, 2021 85.57 85.93 85.48 85.60 3,423,873 -0.74(-0.85%)
May 26, 2021 85.97 86.37 85.90 86.34 4,133,504 +0.34(+0.39%)
May 25, 2021 86.01 86.12 85.60 86.00 4,343,899 +0.74(+0.86%)
May 24, 2021 84.83 85.35 84.60 85.26 2,009,854 +0.88(+1.04%)
May 21, 2021 85.34 85.34 84.31 84.39 3,454,820 -1.04(-1.21%)
May 20, 2021 84.95 85.57 84.91 85.42 3,367,286 +0.49(+0.58%)
May 19, 2021 84.08 85.59 83.97 84.93 3,756,578 -0.27(-0.32%)
May 18, 2021 85.13 85.50 85.01 85.21 2,646,492 +1.44(+1.72%)
May 17, 2021 83.48 83.92 83.34 83.76 3,316,186 -1.59(-1.87%)
May 14, 2021 84.91 85.46 84.81 85.36 3,910,641 +1.24(+1.47%)
May 13, 2021 83.55 84.25 83.49 84.12 5,641,656 +0.98(+1.18%)
May 12, 2021 84.33 84.61 83.07 83.14 5,777,441 -3.73(-4.30%)
May 11, 2021 86.25 87.04 86.16 86.88 3,893,650 -1.12(-1.28%)
May 10, 2021 89.36 89.44 87.90 88.00 4,425,456 -0.25(-0.29%)
May 07, 2021 87.60 88.64 87.54 88.25 4,774,930 +1.27(+1.46%)
May 06, 2021 86.42 87.06 86.19 86.98 3,908,708 +1.56(+1.82%)
May 05, 2021 85.42 85.53 85.04 85.42 2,502,225 +0.24(+0.28%)
May 04, 2021 85.24 85.36 84.64 85.19 4,623,543 -0.03(-0.03%)
May 03, 2021 85.14 85.56 84.78 85.22 3,364,754 -0.17(-0.20%)
Apr 30, 2021 86.17 86.19 85.20 85.39 3,912,103 -2.02(-2.31%)
Apr 29, 2021 87.52 87.66 86.72 87.40 2,828,682 -0.18(-0.20%)
Apr 28, 2021 87.08 87.88 86.94 87.58 4,191,608 -0.23(-0.26%)
Apr 27, 2021 88.18 88.21 87.60 87.81 6,116,677 -0.43(-0.49%)
Apr 26, 2021 88.25 88.37 88.04 88.24 4,940,398 +0.71(+0.81%)
Apr 23, 2021 87.28 87.75 87.20 87.54 4,020,920 +1.34(+1.55%)
Apr 22, 2021 87.16 87.16 86.01 86.20 4,455,601 -1.46(-1.67%)
Apr 21, 2021 86.54 87.70 86.34 87.66 3,680,937 -0.22(-0.25%)
Apr 20, 2021 88.35 88.50 87.57 87.88 4,184,938 -0.19(-0.21%)
Apr 19, 2021 88.24 88.35 87.81 88.06 3,280,272 -0.04(-0.04%)
Apr 16, 2021 88.52 88.53 88.04 88.10 5,105,059 -0.51(-0.57%)
Apr 15, 2021 88.58 88.76 88.15 88.61 5,321,184 +0.69(+0.78%)
Apr 14, 2021 88.16 88.29 87.76 87.92 4,055,715 +0.73(+0.83%)
Apr 13, 2021 87.19 87.42 86.91 87.20 6,455,360 +1.54(+1.79%)
Apr 12, 2021 85.86 85.97 85.43 85.66 2,770,303 -0.43(-0.50%)
Apr 09, 2021 86.07 86.17 85.80 86.09 2,660,179 -0.41(-0.47%)
Apr 08, 2021 86.73 86.94 86.47 86.50 3,765,359 +0.32(+0.37%)
Apr 07, 2021 86.71 86.71 85.88 86.18 4,007,661 -0.53(-0.61%)
Apr 06, 2021 86.54 87.00 86.35 86.71 2,176,802 +0.09(+0.11%)
Apr 05, 2021 86.06 86.74 85.96 86.61 3,842,906 +1.10(+1.29%)
Apr 01, 2021 85.25 85.62 85.17 85.51 3,388,276 +0.93(+1.10%)
Mar 31, 2021 83.99 84.88 83.90 84.58 3,320,326 +1.04(+1.24%)
Mar 30, 2021 83.71 83.83 83.30 83.54 3,445,268 +0.36(+0.43%)
Mar 29, 2021 83.17 83.49 82.75 83.18 4,132,318 -0.87(-1.03%)
Mar 26, 2021 82.93 84.11 82.76 84.05 4,651,549 +1.71(+2.07%)
Mar 25, 2021 81.40 82.47 81.28 82.34 5,288,364 +1.24(+1.53%)
Mar 24, 2021 82.07 82.12 81.06 81.10 4,143,901 -0.44(-0.54%)
Mar 23, 2021 82.28 82.39 81.37 81.54 5,059,429 -2.46(-2.93%)
Mar 22, 2021 83.53 84.24 83.07 84.00 3,591,360 +0.20(+0.24%)
Mar 19, 2021 83.06 83.91 82.66 83.80 6,499,420 +1.18(+1.43%)
Mar 18, 2021 83.66 84.04 82.60 82.62 5,067,977 -1.90(-2.24%)
Mar 17, 2021 83.26 84.93 83.01 84.52 4,238,217 +0.19(+0.22%)
Mar 16, 2021 84.55 84.82 84.08 84.33 3,755,018 +0.15(+0.18%)
Mar 15, 2021 83.68 84.25 83.21 84.18 2,841,131 +1.18(+1.42%)
Mar 12, 2021 83.38 83.44 82.65 83.00 3,583,213 -0.68(-0.81%)
Mar 11, 2021 83.52 83.84 83.06 83.68 4,932,172 +2.43(+2.99%)
Mar 10, 2021 81.67 81.67 80.73 81.25 4,630,354 -1.22(-1.47%)
Mar 09, 2021 82.09 83.05 81.97 82.46 5,427,812 +0.61(+0.75%)
Mar 08, 2021 82.03 82.29 81.29 81.85 8,670,662 -2.07(-2.47%)
Mar 05, 2021 83.93 84.04 82.37 83.92 4,913,728 +1.38(+1.67%)
Mar 04, 2021 84.27 84.81 82.01 82.55 5,011,682 -1.53(-1.82%)
Mar 03, 2021 84.75 85.07 83.97 84.08 3,817,393 -0.25(-0.29%)
Mar 02, 2021 84.34 84.66 83.60 84.32 3,429,150 -0.84(-0.99%)
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.