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, 2005 30.86 31.50 30.47 31.10 507,380 -0.20(-0.63%)
Sep 29, 2005 31.22 31.53 31.22 31.30 802,549 +0.01(+0.03%)
Sep 28, 2005 31.35 31.38 31.14 31.29 682,680 +0.39(+1.25%)
Sep 27, 2005 30.59 30.98 30.59 30.90 432,922 -0.04(-0.13%)
Sep 26, 2005 31.18 34.06 30.59 30.94 694,603 +0.51(+1.68%)
Sep 23, 2005 30.43 30.47 30.12 30.43 715,025 -0.65(-2.08%)
Sep 22, 2005 31.13 31.18 30.84 31.08 1,027,065 +0.24(+0.79%)
Sep 21, 2005 30.82 31.06 30.75 30.83 767,793 +0.24(+0.80%)
Sep 20, 2005 30.94 31.10 30.52 30.59 773,882 -0.35(-1.15%)
Sep 19, 2005 30.75 31.22 30.54 30.94 1,277,584 +0.42(+1.37%)
Sep 16, 2005 30.40 30.58 30.35 30.53 260,159 +0.17(+0.57%)
Sep 15, 2005 30.16 30.35 30.16 30.35 25,495 +0.26(+0.86%)
Sep 14, 2005 30.15 30.21 29.97 30.09 415,290 +0.36(+1.22%)
Sep 13, 2005 29.88 30.08 29.72 29.73 339,944 -0.19(-0.63%)
Sep 12, 2005 30.43 30.43 29.92 29.92 481,123 -0.12(-0.39%)
Sep 09, 2005 29.68 30.15 29.64 30.04 425,692 +0.55(+1.87%)
Sep 08, 2005 29.37 29.71 29.37 29.48 603,529 -0.24(-0.80%)
Sep 07, 2005 29.48 29.75 29.41 29.72 690,671 +0.43(+1.48%)
Sep 06, 2005 29.07 29.29 28.91 29.29 448,016 +0.43(+1.50%)
Sep 02, 2005 28.33 28.93 28.11 28.85 777,180 +0.54(+1.92%)
Sep 01, 2005 28.14 28.37 27.91 28.31 875,992 +0.64(+2.31%)
Aug 31, 2005 27.33 27.71 27.25 27.67 713,630 +0.59(+2.18%)
Aug 30, 2005 27.79 27.79 27.03 27.08 666,824 -0.28(-1.04%)
Aug 29, 2005 27.12 27.40 27.04 27.36 654,013 +0.00(+0.00%)
Aug 26, 2005 28.03 28.03 27.33 27.36 912,777 -0.65(-2.34%)
Aug 25, 2005 27.83 28.07 27.81 28.02 542,516 +0.47(+1.69%)
Aug 24, 2005 28.22 28.22 27.51 27.55 810,032 -0.91(-3.19%)
Aug 23, 2005 28.70 28.74 28.38 28.46 429,370 -0.30(-1.04%)
Aug 22, 2005 28.70 29.00 28.66 28.76 353,390 +0.83(+2.96%)
Aug 19, 2005 27.85 27.98 27.79 27.93 434,825 -0.02(-0.08%)
Aug 18, 2005 28.11 28.23 27.85 27.96 532,622 -0.90(-3.11%)
Aug 17, 2005 28.70 28.96 27.92 28.85 400,576 +0.32(+1.11%)
Aug 16, 2005 28.78 28.96 28.54 28.54 712,996 -0.79(-2.69%)
Aug 15, 2005 29.01 29.48 28.47 29.33 390,175 -0.09(-0.32%)
Aug 12, 2005 29.52 29.54 29.20 29.42 388,526 +0.02(+0.05%)
Aug 11, 2005 29.21 29.60 29.19 29.41 484,548 +0.63(+2.19%)
Aug 10, 2005 29.10 29.12 28.70 28.78 472,751 +0.06(+0.19%)
Aug 09, 2005 27.85 28.81 27.85 28.72 759,041 +0.65(+2.33%)
Aug 08, 2005 27.39 28.43 27.39 28.07 383,072 +0.28(+0.99%)
Aug 05, 2005 28.11 28.63 27.36 27.79 730,120 -0.87(-3.03%)
Aug 04, 2005 33.11 33.11 28.66 28.66 798,743 -0.32(-1.09%)
Aug 03, 2005 29.01 29.13 28.93 28.97 333,222 -0.17(-0.57%)
Aug 02, 2005 29.02 29.15 28.89 29.14 279,312 +0.39(+1.34%)
Aug 01, 2005 28.59 28.81 28.59 28.75 254,324 +0.38(+1.33%)
Jul 29, 2005 28.50 28.58 28.32 28.37 368,231 -0.03(-0.11%)
Jul 28, 2005 28.26 28.43 28.14 28.40 448,778 +0.54(+1.92%)
Jul 27, 2005 28.37 28.37 26.77 27.87 509,536 +0.08(+0.28%)
Jul 26, 2005 27.82 27.91 27.64 27.79 294,661 -0.02(-0.08%)
Jul 25, 2005 27.83 28.06 27.79 27.81 483,279 +0.12(+0.43%)
Jul 22, 2005 27.59 27.76 27.52 27.70 218,173 -0.06(-0.20%)
Jul 21, 2005 27.36 27.82 27.36 27.75 176,948 +0.46(+1.68%)
Jul 20, 2005 27.16 27.44 27.10 27.29 261,808 -0.14(-0.52%)
Jul 19, 2005 27.04 27.43 27.04 27.43 565,729 +0.51(+1.90%)
Jul 18, 2005 26.92 27.00 26.86 26.92 189,506 +0.00(+0.00%)
Jul 15, 2005 26.84 27.07 26.77 26.92 396,771 -0.32(-1.16%)
Jul 14, 2005 27.04 27.59 26.97 27.24 600,484 +0.67(+2.52%)
Jul 13, 2005 26.50 26.66 26.50 26.57 602,768 -0.03(-0.12%)
Jul 12, 2005 26.39 26.65 26.36 26.60 415,925 +0.26(+0.99%)
Jul 11, 2005 26.17 26.37 26.02 26.34 221,217 +0.84(+3.28%)
Jul 08, 2005 25.31 25.55 25.24 25.50 361,001 +0.28(+1.13%)
Jul 07, 2005 24.87 25.22 24.87 25.22 276,902 +0.14(+0.57%)
Jul 06, 2005 25.12 25.33 25.08 25.08 496,979 -0.22(-0.87%)
Jul 05, 2005 25.16 25.43 25.03 25.30 359,352 -0.24(-0.96%)
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.