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 28, 2012 48.69 48.70 48.37 48.46 2,845,429 -0.39(-0.81%)
Sep 27, 2012 48.60 49.04 48.44 48.86 1,702,479 +1.02(+2.14%)
Sep 26, 2012 47.99 48.09 47.65 47.83 1,838,990 -0.13(-0.27%)
Sep 25, 2012 48.86 48.98 47.96 47.96 2,924,007 -0.84(-1.73%)
Sep 24, 2012 48.69 48.91 48.55 48.81 1,704,817 +0.02(+0.05%)
Sep 21, 2012 49.15 49.15 48.70 48.78 1,168,571 -0.02(-0.03%)
Sep 20, 2012 48.50 48.81 48.23 48.80 2,422,607 -0.47(-0.95%)
Sep 19, 2012 49.15 49.38 49.00 49.27 1,460,982 +0.15(+0.30%)
Sep 18, 2012 49.04 49.25 48.89 49.12 1,473,002 +0.07(+0.15%)
Sep 17, 2012 49.38 49.41 48.86 49.05 1,606,218 -0.58(-1.17%)
Sep 14, 2012 49.51 50.19 49.50 49.63 3,255,895 +0.84(+1.71%)
Sep 13, 2012 47.34 48.92 47.22 48.79 3,108,403 +1.31(+2.76%)
Sep 12, 2012 47.56 47.69 47.36 47.48 1,687,130 +0.49(+1.05%)
Sep 11, 2012 46.92 47.29 46.88 46.99 1,447,849 +0.41(+0.88%)
Sep 10, 2012 47.00 47.01 46.48 46.58 1,219,901 -0.70(-1.49%)
Sep 07, 2012 46.97 47.39 46.97 47.28 2,666,948 +1.09(+2.36%)
Sep 06, 2012 45.20 46.34 45.20 46.19 2,407,025 +1.05(+2.32%)
Sep 05, 2012 45.08 45.15 44.85 45.15 2,815,301 -0.69(-1.50%)
Sep 04, 2012 45.84 45.96 45.46 45.83 2,499,892 -0.30(-0.66%)
Aug 31, 2012 46.13 46.38 45.83 46.14 1,388,932 +0.38(+0.82%)
Aug 30, 2012 46.00 46.06 45.53 45.76 1,800,260 -0.78(-1.67%)
Aug 29, 2012 46.57 46.66 46.43 46.54 1,409,269 +0.30(+0.64%)
Aug 27, 2012 46.42 46.51 46.20 46.24 2,381,365 -0.61(-1.31%)
Aug 24, 2012 46.33 46.94 46.28 46.86 1,389,210 +0.07(+0.16%)
Aug 23, 2012 47.06 47.11 46.72 46.78 1,976,497 -0.34(-0.71%)
Aug 22, 2012 46.67 47.23 46.61 47.12 2,400,078 -0.07(-0.16%)
Aug 21, 2012 47.66 47.73 47.16 47.19 1,881,117 -0.33(-0.69%)
Aug 20, 2012 47.00 47.55 46.98 47.52 6,368,151 +0.18(+0.38%)
Aug 17, 2012 47.37 47.39 47.19 47.34 1,599,884 -0.44(-0.93%)
Aug 16, 2012 47.53 47.91 47.38 47.78 1,866,401 +0.48(+1.00%)
Aug 15, 2012 47.27 47.45 47.21 47.31 1,345,128 -0.27(-0.57%)
Aug 14, 2012 47.77 47.80 47.48 47.58 824,412 +0.35(+0.75%)
Aug 13, 2012 47.24 47.39 46.98 47.23 1,346,477 -0.58(-1.22%)
Aug 10, 2012 47.33 47.87 47.19 47.81 1,404,463 +0.47(+0.99%)
Aug 09, 2012 47.33 47.56 47.28 47.34 1,817,569 +0.80(+1.71%)
Aug 08, 2012 46.34 46.76 46.30 46.55 953,904 +0.13(+0.28%)
Aug 07, 2012 46.28 46.65 46.28 46.42 2,123,964 +0.26(+0.57%)
Aug 06, 2012 46.10 46.40 46.03 46.15 1,392,358 +0.29(+0.63%)
Aug 03, 2012 45.51 46.05 45.47 45.87 2,133,636 +1.05(+2.34%)
Aug 02, 2012 44.91 45.26 44.51 44.82 2,262,382 -0.99(-2.17%)
Aug 01, 2012 46.22 46.24 45.72 45.81 1,927,410 +0.25(+0.54%)
Jul 31, 2012 45.91 46.01 45.56 45.56 2,433,433 +0.87(+1.94%)
Jul 30, 2012 44.77 44.96 44.64 44.69 1,972,945 -0.33(-0.73%)
Jul 27, 2012 44.15 45.15 44.10 45.02 2,214,918 +1.72(+3.97%)
Jul 26, 2012 43.11 43.43 43.01 43.30 2,309,430 +0.90(+2.13%)
Jul 25, 2012 42.51 42.64 42.18 42.40 1,579,670 +0.16(+0.39%)
Jul 24, 2012 42.61 42.64 41.98 42.24 1,848,360 -0.08(-0.19%)
Jul 23, 2012 42.10 42.37 41.74 42.32 1,570,991 -1.11(-2.55%)
Jul 20, 2012 43.50 43.53 43.24 43.42 1,606,384 -0.49(-1.12%)
Jul 19, 2012 43.87 44.01 43.67 43.92 1,421,338 +0.59(+1.36%)
Jul 18, 2012 42.98 43.51 42.98 43.33 1,902,301 -0.43(-0.99%)
Jul 17, 2012 43.53 43.81 43.06 43.76 1,979,473 +0.61(+1.42%)
Jul 16, 2012 43.13 43.36 42.95 43.15 1,469,045 -0.20(-0.45%)
Jul 13, 2012 42.79 43.48 42.79 43.34 1,953,172 +0.94(+2.22%)
Jul 12, 2012 42.25 42.53 42.01 42.40 2,279,588 -1.01(-2.32%)
Jul 11, 2012 43.47 43.65 43.17 43.41 1,491,130 +0.09(+0.21%)
Jul 10, 2012 44.03 44.05 43.23 43.32 1,988,663 -0.43(-0.97%)
Jul 09, 2012 43.74 43.81 43.57 43.74 1,370,819 -0.30(-0.67%)
Jul 06, 2012 44.24 44.28 43.89 44.04 2,604,970 -1.18(-2.61%)
Jul 05, 2012 45.25 45.45 45.08 45.22 1,727,758 -0.16(-0.34%)
Jul 03, 2012 44.99 45.42 44.90 45.37 1,265,180 +0.92(+2.06%)
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.