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 (%)
Sep 30, 2003 16.92 17.03 16.67 16.84 139,529 -0.24(-1.43%)
Sep 29, 2003 17.12 17.13 16.95 17.08 76,233 +0.11(+0.65%)
Sep 26, 2003 17.03 17.07 16.84 16.97 64,564 -0.20(-1.19%)
Sep 25, 2003 17.42 17.42 17.15 17.18 364,172 -0.10(-0.59%)
Sep 24, 2003 17.74 17.74 17.29 17.28 384,087 -0.34(-1.92%)
Sep 23, 2003 17.35 17.54 17.35 17.62 305,823 +0.27(+1.54%)
Sep 22, 2003 18.16 17.80 17.34 17.35 325,991 -0.81(-4.47%)
Sep 19, 2003 18.36 18.36 17.94 18.16 192,931 -0.35(-1.92%)
Sep 18, 2003 18.18 18.68 18.18 18.52 104,139 -0.02(-0.09%)
Sep 17, 2003 18.60 18.76 18.57 18.53 183,291 -0.07(-0.38%)
Sep 16, 2003 18.53 18.68 18.52 18.61 90,060 +0.58(+3.24%)
Sep 15, 2003 18.13 18.13 17.94 18.02 300,496 -0.13(-0.69%)
Sep 12, 2003 18.61 18.61 18.03 18.15 156,526 -0.38(-2.04%)
Sep 11, 2003 18.02 18.61 18.02 18.53 117,965 +0.35(+1.95%)
Sep 10, 2003 19.00 19.00 18.05 18.17 591,859 -0.20(-1.07%)
Sep 09, 2003 18.76 18.87 18.37 18.37 205,362 -0.43(-2.27%)
Sep 08, 2003 18.76 18.83 18.63 18.79 45,410 +0.24(+1.27%)
Sep 05, 2003 18.60 18.60 18.39 18.56 113,019 -0.12(-0.63%)
Sep 04, 2003 18.60 18.71 18.44 18.68 6,722 +0.10(+0.55%)
Sep 03, 2003 18.76 18.84 18.57 18.57 179,866 -0.15(-0.80%)
Sep 02, 2003 18.50 18.72 18.50 18.72 210,943 +0.28(+1.54%)
Aug 29, 2003 18.30 18.44 18.16 18.44 117,712 +0.27(+1.47%)
Aug 28, 2003 18.12 18.17 17.94 18.17 48,581 -0.14(-0.77%)
Aug 27, 2003 18.35 18.35 18.16 18.31 159,571 -0.03(-0.17%)
Aug 26, 2003 18.14 18.35 17.90 18.35 567,378 -0.02(-0.09%)
Aug 25, 2003 18.72 18.72 18.23 18.36 40,970 -0.05(-0.26%)
Aug 22, 2003 18.91 18.91 18.41 18.41 145,237 -0.24(-1.27%)
Aug 21, 2003 18.59 18.72 18.38 18.64 166,420 +0.68(+3.77%)
Aug 20, 2003 17.91 18.00 17.76 17.97 214,495 +0.07(+0.40%)
Aug 19, 2003 17.91 17.91 17.75 17.90 79,658 +0.16(+0.89%)
Aug 18, 2003 17.56 17.75 17.56 17.74 107,184 +0.08(+0.45%)
Aug 15, 2003 17.42 17.66 17.42 17.66 20,295 +0.12(+0.67%)
Aug 14, 2003 17.72 17.72 17.18 17.54 554,440 +0.61(+3.59%)
Aug 13, 2003 17.18 17.18 16.92 16.93 38,687 +0.34(+2.04%)
Aug 12, 2003 16.80 16.87 16.59 16.59 72,935 -0.28(-1.68%)
Aug 11, 2003 17.06 17.09 16.86 16.88 221,091 +0.06(+0.33%)
Aug 08, 2003 17.18 17.18 16.82 16.82 164,898 -0.21(-1.25%)
Aug 07, 2003 17.06 17.21 16.96 17.04 143,081 +0.10(+0.61%)
Aug 06, 2003 16.76 17.10 16.76 16.93 390,682 -0.24(-1.38%)
Aug 05, 2003 17.23 17.27 17.17 17.17 151,579 -0.13(-0.77%)
Aug 04, 2003 17.49 17.49 17.22 17.30 320,664 -0.14(-0.81%)
Aug 01, 2003 17.51 17.51 17.31 17.45 489,114 +0.34(+1.98%)
Jul 31, 2003 17.08 17.53 17.08 17.11 114,794 -0.34(-1.94%)
Jul 30, 2003 17.42 17.45 17.22 17.45 79,151 -0.13(-0.76%)
Jul 29, 2003 17.59 17.59 17.27 17.58 76,107 +0.24(+1.36%)
Jul 28, 2003 17.44 17.57 17.18 17.34 234,663 +0.04(+0.23%)
Jul 25, 2003 17.11 17.42 17.04 17.30 88,664 +0.33(+1.95%)
Jul 24, 2003 16.95 17.15 16.83 16.97 38,307 +0.32(+1.89%)
Jul 23, 2003 16.52 16.74 16.52 16.66 109,974 -0.25(-1.49%)
Jul 22, 2003 16.68 16.91 16.68 16.91 355,546 +0.50(+3.08%)
Jul 21, 2003 16.86 16.86 16.37 16.41 52,006 -0.47(-2.76%)
Jul 18, 2003 16.63 16.87 16.56 16.87 134,075 +0.08(+0.47%)
Jul 17, 2003 16.89 16.89 16.63 16.79 624,078 -0.55(-3.18%)
Jul 16, 2003 17.42 17.53 17.19 17.34 70,525 +0.15(+0.87%)
Jul 15, 2003 17.12 17.55 17.12 17.19 78,770 -0.54(-3.07%)
Jul 14, 2003 17.74 17.92 17.34 17.74 1,124,482 +0.70(+4.12%)
Jul 11, 2003 16.88 17.22 16.88 17.04 275,000 +0.27(+1.60%)
Jul 10, 2003 17.15 17.15 16.69 16.77 264,218 -0.50(-2.88%)
Jul 09, 2003 17.03 17.29 16.99 17.27 180,627 -0.07(-0.41%)
Jul 08, 2003 17.26 17.34 16.94 17.34 428,863 +0.58(+3.48%)
Jul 07, 2003 16.79 17.15 16.75 16.75 252,041 +0.27(+1.63%)
Jul 03, 2003 16.36 16.51 16.17 16.48 79,531 +0.12(+0.72%)
Jul 02, 2003 16.17 16.48 16.17 16.37 150,565 +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.