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 (%)
Sep 30, 2004 19.56 19.80 19.56 19.71 413,388 -0.07(-0.36%)
Sep 29, 2004 19.75 19.83 19.63 19.78 209,928 +0.07(+0.36%)
Sep 28, 2004 19.51 19.77 19.50 19.71 239,610 +0.07(+0.36%)
Sep 27, 2004 19.61 19.71 19.56 19.64 110,608 -0.17(-0.88%)
Sep 24, 2004 19.79 19.82 19.67 19.81 374,954 +0.20(+1.05%)
Sep 23, 2004 19.67 19.77 19.54 19.61 70,272 +0.02(+0.12%)
Sep 22, 2004 20.06 20.06 19.57 19.58 351,741 -0.87(-4.24%)
Sep 21, 2004 20.27 20.58 20.26 20.45 148,281 +0.22(+1.09%)
Sep 20, 2004 20.22 20.28 20.20 20.23 223,881 -0.03(-0.16%)
Sep 17, 2004 20.22 20.26 20.17 20.26 321,045 -0.12(-0.58%)
Sep 16, 2004 20.31 20.42 20.26 20.38 808,637 +0.32(+1.57%)
Sep 15, 2004 20.19 20.25 20.06 20.06 332,714 -0.18(-0.90%)
Sep 14, 2004 20.26 20.38 20.20 20.25 479,220 -0.06(-0.31%)
Sep 13, 2004 20.38 20.46 20.31 20.31 376,730 +0.38(+1.90%)
Sep 10, 2004 19.91 19.95 19.79 19.93 517,908 +0.43(+2.22%)
Sep 09, 2004 19.44 19.63 19.44 19.50 1,261,728 +0.19(+0.98%)
Sep 08, 2004 19.35 19.43 19.28 19.31 311,658 -0.14(-0.73%)
Sep 07, 2004 19.43 19.58 19.35 19.45 464,253 -0.33(-1.67%)
Sep 03, 2004 19.74 19.78 19.57 19.78 530,846 +0.00(+0.00%)
Sep 02, 2004 19.75 19.91 19.61 19.78 148,789 +0.27(+1.37%)
Sep 01, 2004 19.47 19.65 19.31 19.51 585,770 +0.39(+2.06%)
Aug 31, 2004 19.08 19.21 18.93 19.12 226,418 +0.16(+0.83%)
Aug 30, 2004 21.34 21.34 18.96 18.96 428,736 -0.35(-1.80%)
Aug 27, 2004 19.39 19.43 19.16 19.31 181,388 -0.10(-0.53%)
Aug 26, 2004 19.31 19.43 19.25 19.41 363,918 +0.17(+0.90%)
Aug 25, 2004 19.16 19.24 19.00 19.24 281,596 +0.24(+1.29%)
Aug 24, 2004 19.04 19.10 18.92 18.99 88,791 +0.07(+0.38%)
Aug 23, 2004 19.00 19.04 18.92 18.92 312,800 -0.17(-0.87%)
Aug 20, 2004 18.90 19.09 18.77 19.09 190,775 +0.18(+0.96%)
Aug 19, 2004 18.84 19.00 18.72 18.90 349,838 +0.08(+0.42%)
Aug 18, 2004 18.31 18.83 18.31 18.83 222,613 +0.34(+1.83%)
Aug 17, 2004 18.44 18.55 18.37 18.49 170,987 -0.20(-1.05%)
Aug 16, 2004 18.45 18.72 18.45 18.68 190,014 +0.20(+1.07%)
Aug 13, 2004 18.57 18.59 18.46 18.49 330,812 +0.32(+1.74%)
Aug 12, 2004 18.29 18.35 18.07 18.17 359,986 +0.06(+0.35%)
Aug 11, 2004 18.17 18.22 17.87 18.11 486,451 +0.02(+0.09%)
Aug 10, 2004 18.04 18.12 17.94 18.09 410,090 +0.43(+2.41%)
Aug 09, 2004 17.75 17.76 17.62 17.67 412,627 +0.40(+2.33%)
Aug 06, 2004 17.54 17.54 17.23 17.27 252,168 -0.28(-1.57%)
Aug 05, 2004 17.70 17.70 17.54 17.54 717,182 +0.27(+1.55%)
Aug 04, 2004 17.23 17.29 17.12 17.27 368,738 +0.20(+1.20%)
Aug 03, 2004 17.22 17.30 17.07 17.07 181,261 -0.15(-0.87%)
Aug 02, 2004 17.03 17.23 17.02 17.22 122,151 -0.16(-0.95%)
Jul 30, 2004 17.23 17.47 17.19 17.38 131,665 -0.08(-0.46%)
Jul 29, 2004 17.45 17.53 17.23 17.46 445,480 -0.17(-0.98%)
Jul 28, 2004 17.66 17.79 17.42 17.64 681,792 +0.06(+0.31%)
Jul 27, 2004 17.38 17.67 17.38 17.58 440,152 +0.27(+1.55%)
Jul 26, 2004 17.42 17.57 17.23 17.31 78,517 +0.00(+0.00%)
Jul 23, 2004 17.64 17.64 17.27 17.31 254,324 -0.46(-2.57%)
Jul 22, 2004 17.55 17.82 17.41 17.77 322,820 +0.26(+1.49%)
Jul 21, 2004 18.20 18.20 17.51 17.51 720,099 -0.23(-1.29%)
Jul 20, 2004 17.64 17.77 17.55 17.74 363,157 -0.09(-0.49%)
Jul 19, 2004 18.01 18.05 17.76 17.82 168,450 +0.17(+0.98%)
Jul 16, 2004 17.75 17.78 17.54 17.65 138,514 +0.30(+1.73%)
Jul 15, 2004 17.49 17.49 17.34 17.35 102,364 -0.15(-0.86%)
Jul 14, 2004 17.73 17.80 17.41 17.50 331,700 -0.69(-3.77%)
Jul 13, 2004 18.20 18.21 18.06 18.19 205,362 +0.18(+1.01%)
Jul 12, 2004 18.01 18.01 17.76 18.01 210,562 -0.04(-0.22%)
Jul 09, 2004 18.01 18.05 17.86 18.05 269,799 +0.22(+1.24%)
Jul 08, 2004 17.97 17.97 17.72 17.82 136,104 -0.47(-2.54%)
Jul 07, 2004 18.32 18.33 18.23 18.29 486,704 +0.24(+1.31%)
Jul 06, 2004 18.27 18.27 18.02 18.05 496,725 -0.23(-1.25%)
Jul 02, 2004 18.36 18.52 18.09 18.28 286,289 -0.36(-1.95%)
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.