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, 2011 39.04 39.24 37.85 37.88 5,472,540 -1.63(-4.12%)
Sep 29, 2011 40.15 40.39 39.10 39.51 4,464,694 +0.94(+2.43%)
Sep 28, 2011 39.60 39.84 38.52 38.57 4,557,137 -1.43(-3.58%)
Sep 27, 2011 40.14 40.97 39.81 40.01 6,278,191 +1.58(+4.11%)
Sep 26, 2011 37.38 38.52 36.99 38.43 5,433,290 +0.46(+1.22%)
Sep 23, 2011 37.35 38.00 37.24 37.96 6,698,151 +0.81(+2.19%)
Sep 22, 2011 38.01 38.47 36.77 37.15 14,570,180 -3.51(-8.62%)
Sep 21, 2011 41.81 42.07 40.63 40.66 4,742,376 -1.50(-3.57%)
Sep 20, 2011 42.75 42.88 42.16 42.16 2,725,596 +0.21(+0.50%)
Sep 19, 2011 41.53 42.03 41.40 41.95 4,266,127 -1.64(-3.75%)
Sep 16, 2011 43.54 43.67 43.04 43.58 6,021,091 +0.69(+1.61%)
Sep 15, 2011 42.65 42.99 42.36 42.89 3,200,851 +0.55(+1.29%)
Sep 14, 2011 42.15 42.69 41.41 42.35 5,795,035 -0.27(-0.63%)
Sep 13, 2011 42.32 42.67 42.01 42.62 3,811,311 +0.17(+0.40%)
Sep 12, 2011 41.55 42.49 41.40 42.45 4,359,279 -0.01(-0.02%)
Sep 09, 2011 43.36 43.44 42.25 42.45 5,543,757 -1.96(-4.41%)
Sep 08, 2011 44.64 45.01 44.20 44.41 4,253,439 -1.25(-2.74%)
Sep 07, 2011 45.15 45.67 45.09 45.67 3,590,871 +1.77(+4.02%)
Sep 06, 2011 43.00 44.00 42.69 43.90 9,093,738 -0.55(-1.24%)
Sep 02, 2011 44.95 45.11 44.30 44.45 3,782,645 -1.11(-2.45%)
Sep 01, 2011 46.10 46.48 45.53 45.57 4,102,968 -0.55(-1.20%)
Aug 31, 2011 46.09 46.37 45.89 46.12 4,020,335 +1.25(+2.79%)
Aug 30, 2011 44.75 45.17 44.53 44.87 3,586,966 -0.11(-0.25%)
Aug 29, 2011 44.46 45.04 44.42 44.98 3,277,289 +1.82(+4.22%)
Aug 26, 2011 42.45 43.31 41.84 43.16 4,673,703 +1.37(+3.29%)
Aug 25, 2011 42.82 43.04 41.68 41.79 4,389,157 -1.04(-2.43%)
Aug 24, 2011 42.39 42.85 42.21 42.83 4,136,148 -0.40(-0.92%)
Aug 23, 2011 42.17 43.23 41.88 43.23 4,779,976 +2.30(+5.62%)
Aug 22, 2011 41.93 41.93 40.70 40.92 4,621,938 -0.45(-1.08%)
Aug 19, 2011 41.36 42.32 41.22 41.37 5,533,281 -1.49(-3.47%)
Aug 18, 2011 43.51 43.58 42.45 42.86 6,581,239 -2.86(-6.26%)
Aug 17, 2011 45.72 46.24 45.43 45.72 4,066,018 +0.63(+1.41%)
Aug 16, 2011 45.42 45.62 44.77 45.09 7,926,499 +0.00(+0.00%)
Aug 15, 2011 44.57 45.31 44.43 45.09 4,613,086 +0.98(+2.21%)
Aug 12, 2011 43.97 44.23 43.56 44.11 4,516,370 -0.65(-1.45%)
Aug 11, 2011 43.21 45.40 42.92 44.76 11,708,199 +2.92(+6.98%)
Aug 10, 2011 42.81 43.31 41.73 41.84 8,647,356 -2.90(-6.47%)
Aug 09, 2011 47.40 44.82 41.83 44.74 11,901,236 +1.63(+3.77%)
Aug 08, 2011 45.05 45.36 42.70 43.11 10,280,421 -4.37(-9.20%)
Aug 05, 2011 48.22 48.38 46.19 47.48 10,964,600 -0.20(-0.41%)
Aug 04, 2011 49.10 49.19 47.62 47.68 11,516,151 -3.38(-6.61%)
Aug 03, 2011 51.10 51.16 49.94 51.05 5,685,519 -0.78(-1.51%)
Aug 02, 2011 52.83 52.83 51.78 51.83 4,622,798 -1.77(-3.29%)
Aug 01, 2011 54.31 54.40 53.39 53.60 5,711,590 +0.17(+0.32%)
Jul 29, 2011 52.96 53.57 52.74 53.43 3,357,456 -0.24(-0.44%)
Jul 28, 2011 54.11 54.11 53.41 53.66 3,117,004 +0.20(+0.38%)
Jul 27, 2011 54.09 54.14 53.29 53.46 5,203,548 -0.68(-1.25%)
Jul 26, 2011 54.13 54.32 53.85 54.13 2,040,306 +0.27(+0.50%)
Jul 25, 2011 53.92 54.09 53.54 53.87 2,092,916 -0.45(-0.82%)
Jul 22, 2011 54.35 54.40 54.26 54.31 1,662,951 +0.11(+0.19%)
Jul 21, 2011 54.02 54.44 53.71 54.21 2,148,515 +0.33(+0.62%)
Jul 20, 2011 54.00 54.03 53.65 53.87 2,032,142 +0.44(+0.82%)
Jul 19, 2011 53.00 53.45 52.97 53.44 3,036,537 +0.97(+1.84%)
Jul 18, 2011 52.71 52.83 52.07 52.47 3,028,771 -0.91(-1.71%)
Jul 15, 2011 53.64 53.70 53.16 53.38 2,399,079 +0.26(+0.49%)
Jul 14, 2011 53.67 53.74 52.91 53.12 4,421,846 -0.32(-0.61%)
Jul 13, 2011 53.26 54.02 53.11 53.44 3,590,492 +0.89(+1.69%)
Jul 12, 2011 52.62 53.05 52.35 52.56 4,181,932 -0.88(-1.64%)
Jul 11, 2011 53.93 54.01 53.26 53.44 3,367,433 -1.45(-2.64%)
Jul 08, 2011 54.66 54.90 54.32 54.88 2,397,364 -0.38(-0.69%)
Jul 07, 2011 54.82 55.34 54.80 55.27 3,560,611 +1.00(+1.84%)
Jul 06, 2011 54.05 54.45 53.87 54.27 4,719,495 +0.15(+0.27%)
Jul 05, 2011 54.10 54.40 54.05 54.12 3,067,729 +0.37(+0.70%)
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.