South Korea Ishares MSCI ETF (NY: EWY )

63.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.96 17.07 16.71 16.88 139,193 -0.25(-1.43%)
Sep 29, 2003 17.16 17.17 16.99 17.13 76,050 +0.11(+0.65%)
Sep 26, 2003 17.07 17.11 16.88 17.01 64,408 -0.21(-1.19%)
Sep 25, 2003 17.46 17.46 17.20 17.22 363,294 -0.10(-0.59%)
Sep 24, 2003 17.78 17.78 17.33 17.32 383,161 -0.34(-1.92%)
Sep 23, 2003 17.39 17.58 17.39 17.66 305,086 +0.27(+1.54%)
Sep 22, 2003 18.21 17.84 17.39 17.39 325,206 -0.81(-4.47%)
Sep 19, 2003 18.41 18.41 17.99 18.21 192,466 -0.36(-1.92%)
Sep 18, 2003 18.22 18.72 18.22 18.56 103,888 -0.02(-0.09%)
Sep 17, 2003 18.64 18.81 18.62 18.58 182,849 -0.07(-0.38%)
Sep 16, 2003 18.58 18.72 18.56 18.65 89,843 +0.58(+3.24%)
Sep 15, 2003 18.18 18.18 17.99 18.07 299,772 -0.13(-0.69%)
Sep 12, 2003 18.65 18.65 18.07 18.19 156,149 -0.38(-2.04%)
Sep 11, 2003 18.07 18.65 18.07 18.57 117,681 +0.36(+1.95%)
Sep 10, 2003 19.05 19.05 18.10 18.22 590,433 -0.20(-1.07%)
Sep 09, 2003 18.81 18.91 18.41 18.41 204,867 -0.43(-2.27%)
Sep 08, 2003 18.81 18.87 18.67 18.84 45,301 +0.24(+1.27%)
Sep 05, 2003 18.64 18.64 18.44 18.60 112,746 -0.12(-0.63%)
Sep 04, 2003 18.64 18.75 18.48 18.72 6,706 +0.10(+0.55%)
Sep 03, 2003 18.80 18.89 18.61 18.62 179,433 -0.15(-0.80%)
Sep 02, 2003 18.54 18.77 18.54 18.77 210,435 +0.28(+1.54%)
Aug 29, 2003 18.34 18.48 18.20 18.48 117,428 +0.27(+1.47%)
Aug 28, 2003 18.16 18.22 17.98 18.22 48,464 -0.14(-0.77%)
Aug 27, 2003 18.39 18.39 18.20 18.36 159,186 -0.03(-0.17%)
Aug 26, 2003 18.18 18.39 17.95 18.39 566,011 -0.02(-0.09%)
Aug 25, 2003 18.76 18.76 18.27 18.41 40,872 -0.05(-0.26%)
Aug 22, 2003 18.96 18.96 18.45 18.45 144,887 -0.24(-1.27%)
Aug 21, 2003 18.63 18.77 18.42 18.69 166,019 +0.68(+3.77%)
Aug 20, 2003 17.95 18.04 17.80 18.01 213,978 +0.07(+0.40%)
Aug 19, 2003 17.95 17.95 17.79 17.94 79,466 +0.16(+0.89%)
Aug 18, 2003 17.60 17.79 17.60 17.78 106,925 +0.08(+0.45%)
Aug 15, 2003 17.46 17.70 17.46 17.70 20,246 +0.12(+0.67%)
Aug 14, 2003 17.77 17.77 17.22 17.58 553,104 +0.61(+3.58%)
Aug 13, 2003 17.22 17.22 16.96 16.97 38,594 +0.34(+2.04%)
Aug 12, 2003 16.84 16.91 16.64 16.64 72,760 -0.28(-1.68%)
Aug 11, 2003 17.10 17.13 16.90 16.92 220,558 +0.06(+0.33%)
Aug 08, 2003 17.22 17.22 16.86 16.86 164,501 -0.21(-1.25%)
Aug 07, 2003 17.10 17.25 17.00 17.08 142,736 +0.10(+0.61%)
Aug 06, 2003 16.80 17.14 16.80 16.97 389,741 -0.24(-1.38%)
Aug 05, 2003 17.28 17.31 17.21 17.21 151,214 -0.13(-0.77%)
Aug 04, 2003 17.54 17.54 17.26 17.35 319,891 -0.14(-0.81%)
Aug 01, 2003 17.55 17.55 17.35 17.49 487,936 +0.34(+1.98%)
Jul 31, 2003 17.13 17.57 17.13 17.15 114,518 -0.34(-1.94%)
Jul 30, 2003 17.46 17.49 17.26 17.49 78,960 -0.13(-0.76%)
Jul 29, 2003 17.63 17.63 17.31 17.62 75,923 +0.24(+1.36%)
Jul 28, 2003 17.48 17.62 17.22 17.39 234,098 +0.04(+0.23%)
Jul 25, 2003 17.15 17.46 17.09 17.35 88,451 +0.33(+1.95%)
Jul 24, 2003 16.99 17.19 16.87 17.01 38,214 +0.32(+1.89%)
Jul 23, 2003 16.56 16.79 16.56 16.70 109,709 -0.25(-1.49%)
Jul 22, 2003 16.72 16.95 16.72 16.95 354,690 +0.51(+3.08%)
Jul 21, 2003 16.90 16.90 16.41 16.45 51,881 -0.47(-2.76%)
Jul 18, 2003 16.67 16.91 16.60 16.91 133,752 +0.08(+0.47%)
Jul 17, 2003 16.93 16.93 16.67 16.83 622,574 -0.55(-3.18%)
Jul 16, 2003 17.46 17.58 17.24 17.39 70,355 +0.15(+0.87%)
Jul 15, 2003 17.16 17.59 17.16 17.24 78,581 -0.55(-3.07%)
Jul 14, 2003 17.78 17.96 17.39 17.78 1,121,772 +0.70(+4.12%)
Jul 11, 2003 16.92 17.26 16.92 17.08 274,337 +0.27(+1.60%)
Jul 10, 2003 17.19 17.19 16.73 16.81 263,581 -0.50(-2.88%)
Jul 09, 2003 17.07 17.33 17.03 17.31 180,192 -0.07(-0.41%)
Jul 08, 2003 17.30 17.38 16.98 17.38 427,830 +0.58(+3.48%)
Jul 07, 2003 16.83 17.19 16.79 16.79 251,434 +0.27(+1.63%)
Jul 03, 2003 16.40 16.55 16.21 16.52 79,340 +0.12(+0.72%)
Jul 02, 2003 16.21 16.52 16.21 16.41 150,202 +0.44(+2.77%)
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.