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 (%)
Jul 30, 2021 83.53 83.88 83.37 83.68 2,949,860 -1.75(-2.05%)
Jul 29, 2021 85.10 85.62 85.08 85.43 4,430,905 +0.61(+0.72%)
Jul 28, 2021 84.36 84.86 83.44 84.82 5,083,052 +0.78(+0.93%)
Jul 27, 2021 84.17 84.21 83.40 84.04 4,817,679 -0.85(-1.00%)
Jul 26, 2021 83.92 84.91 83.89 84.89 5,455,598 -0.11(-0.13%)
Jul 23, 2021 84.83 85.02 84.46 85.00 3,262,336 -0.05(-0.06%)
Jul 22, 2021 84.93 85.11 84.57 85.05 2,895,030 +0.70(+0.83%)
Jul 21, 2021 83.55 84.44 83.44 84.35 4,379,563 -0.45(-0.53%)
Jul 20, 2021 84.02 85.01 83.84 84.80 3,406,054 +1.25(+1.50%)
Jul 19, 2021 83.95 83.98 83.33 83.55 4,341,208 -1.98(-2.32%)
Jul 16, 2021 86.40 86.42 85.45 85.53 2,821,825 -0.90(-1.04%)
Jul 15, 2021 86.43 86.66 86.23 86.42 2,910,143 +0.36(+0.42%)
Jul 14, 2021 86.03 86.23 85.55 86.06 2,448,542 +0.58(+0.67%)
Jul 13, 2021 85.72 86.06 85.39 85.49 3,171,017 -0.22(-0.25%)
Jul 12, 2021 85.24 85.81 85.15 85.71 2,498,905 +0.65(+0.76%)
Jul 09, 2021 84.66 85.08 84.59 85.06 3,568,489 +0.63(+0.75%)
Jul 08, 2021 84.34 84.57 83.94 84.42 4,542,963 -1.92(-2.23%)
Jul 07, 2021 86.94 87.04 86.17 86.35 2,965,928 -0.70(-0.80%)
Jul 06, 2021 87.67 87.67 86.75 87.05 3,057,999 -0.64(-0.73%)
Jul 02, 2021 87.48 87.80 87.11 87.69 2,027,680 +0.38(+0.43%)
Jul 01, 2021 87.31 87.42 86.88 87.31 2,898,202 -0.55(-0.62%)
Jun 30, 2021 87.93 88.04 87.61 87.86 2,770,697 +0.08(+0.10%)
Jun 29, 2021 87.45 87.80 87.30 87.77 2,113,854 -0.33(-0.37%)
Jun 28, 2021 88.05 88.14 87.88 88.10 1,733,798 -0.54(-0.61%)
Jun 25, 2021 88.57 88.69 88.19 88.64 2,330,537 +0.53(+0.60%)
Jun 24, 2021 87.92 88.19 87.83 88.11 2,162,911 +1.04(+1.19%)
Jun 23, 2021 86.96 87.49 86.96 87.07 2,880,209 +0.36(+0.41%)
Jun 22, 2021 86.32 86.88 86.03 86.72 2,173,659 -0.08(-0.10%)
Jun 21, 2021 86.11 86.83 85.96 86.80 2,647,912 +0.91(+1.05%)
Jun 18, 2021 86.31 86.43 85.70 85.90 4,625,094 -0.58(-0.68%)
Jun 17, 2021 86.74 86.98 86.39 86.48 3,984,092 -0.15(-0.17%)
Jun 16, 2021 88.11 88.37 86.24 86.63 4,662,229 -0.93(-1.07%)
Jun 15, 2021 87.73 87.73 87.32 87.56 1,771,571 -0.09(-0.11%)
Jun 14, 2021 87.55 87.69 87.37 87.66 2,443,178 +0.31(+0.36%)
Jun 11, 2021 87.58 87.66 87.13 87.35 3,882,439 -0.04(-0.04%)
Jun 10, 2021 86.89 87.44 86.74 87.39 3,298,109 +1.07(+1.23%)
Jun 09, 2021 86.84 86.87 86.27 86.32 2,308,899 -1.09(-1.25%)
Jun 08, 2021 87.57 87.57 87.13 87.41 1,823,123 -0.59(-0.67%)
Jun 07, 2021 88.33 88.33 87.58 88.01 4,946,079 -0.43(-0.49%)
Jun 04, 2021 88.38 88.52 88.05 88.44 3,809,181 +1.02(+1.16%)
Jun 03, 2021 87.43 87.63 87.21 87.42 3,592,934 -0.20(-0.23%)
Jun 02, 2021 87.57 87.93 87.42 87.62 2,298,087 -0.50(-0.57%)
Jun 01, 2021 88.17 88.27 87.93 88.12 3,146,016 +1.35(+1.55%)
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%)
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.