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, 2016 50.24 50.53 50.05 50.39 2,419,892 +0.28(+0.55%)
Sep 29, 2016 50.73 50.79 49.96 50.11 2,889,580 -0.71(-1.40%)
Sep 28, 2016 50.43 50.82 50.13 50.82 2,701,059 +0.29(+0.57%)
Sep 27, 2016 50.20 50.54 50.09 50.53 1,989,978 +1.10(+2.23%)
Sep 26, 2016 49.76 49.81 49.42 49.43 2,072,176 -0.54(-1.08%)
Sep 23, 2016 50.19 50.28 49.95 49.97 1,888,888 -0.56(-1.11%)
Sep 22, 2016 50.61 50.81 50.36 50.53 2,809,880 +0.40(+0.80%)
Sep 21, 2016 49.20 50.21 49.14 50.14 4,008,463 +1.40(+2.88%)
Sep 20, 2016 48.79 48.88 48.64 48.73 1,837,491 +0.42(+0.88%)
Sep 19, 2016 48.51 48.66 48.30 48.31 3,134,519 +0.46(+0.96%)
Sep 16, 2016 47.67 47.92 47.29 47.85 3,418,145 -0.29(-0.61%)
Sep 15, 2016 47.79 48.21 47.54 48.14 5,636,714 +0.55(+1.15%)
Sep 14, 2016 47.49 48.17 47.49 47.60 4,769,534 +0.21(+0.44%)
Sep 13, 2016 47.96 47.96 47.31 47.39 5,459,467 -1.58(-3.22%)
Sep 12, 2016 48.02 49.11 47.99 48.97 3,768,396 +0.11(+0.23%)
Sep 09, 2016 49.78 49.78 48.84 48.85 3,822,580 -1.72(-3.39%)
Sep 08, 2016 50.94 50.95 50.53 50.57 2,604,241 -0.59(-1.15%)
Sep 07, 2016 51.12 51.26 51.03 51.16 3,342,627 +0.04(+0.08%)
Sep 06, 2016 50.46 51.16 50.37 51.12 5,226,886 +1.53(+3.09%)
Sep 02, 2016 49.55 49.58 49.58 49.58 3,537,033 +0.51(+1.04%)
Sep 01, 2016 48.74 49.07 48.67 49.07 2,838,613 +0.23(+0.46%)
Aug 31, 2016 49.10 49.10 48.83 48.84 2,855,949 -0.30(-0.62%)
Aug 30, 2016 49.42 49.49 49.10 49.15 1,421,953 +0.02(+0.04%)
Aug 29, 2016 48.91 49.20 48.86 49.13 1,469,004 +0.41(+0.84%)
Aug 26, 2016 49.22 49.80 48.56 48.72 4,415,203 -0.62(-1.26%)
Aug 25, 2016 49.20 49.36 49.19 49.35 1,891,262 +0.11(+0.23%)
Aug 24, 2016 49.10 49.25 49.05 49.23 2,117,651 -0.06(-0.12%)
Aug 23, 2016 49.54 49.66 49.27 49.29 1,668,693 +0.30(+0.62%)
Aug 22, 2016 49.23 49.23 48.88 48.99 1,615,581 -0.63(-1.28%)
Aug 19, 2016 49.45 49.68 49.25 49.62 1,534,724 -0.35(-0.69%)
Aug 18, 2016 49.62 49.99 49.58 49.97 2,044,137 +0.71(+1.44%)
Aug 17, 2016 49.16 49.36 48.81 49.26 2,200,086 -0.66(-1.32%)
Aug 16, 2016 50.01 50.01 49.85 49.92 1,864,474 -0.22(-0.43%)
Aug 15, 2016 50.04 50.35 49.99 50.14 1,876,368 +0.55(+1.10%)
Aug 12, 2016 49.68 49.77 49.49 49.59 1,328,091 -0.46(-0.92%)
Aug 11, 2016 49.69 50.08 49.56 50.05 3,859,456 +0.41(+0.82%)
Aug 10, 2016 49.67 49.74 49.47 49.64 3,474,762 +0.21(+0.42%)
Aug 09, 2016 49.35 49.65 49.26 49.43 1,686,643 +0.61(+1.24%)
Aug 08, 2016 48.86 48.92 48.77 48.83 1,358,109 +0.33(+0.68%)
Aug 05, 2016 48.35 48.51 48.26 48.50 1,918,861 +0.71(+1.49%)
Aug 04, 2016 47.63 47.89 47.60 47.79 1,941,256 +0.23(+0.47%)
Aug 03, 2016 47.30 47.56 47.23 47.56 2,223,626 -0.34(-0.71%)
Aug 02, 2016 48.34 48.34 47.79 47.90 2,644,818 -0.69(-1.43%)
Aug 01, 2016 48.62 48.72 48.47 48.59 3,077,428 +0.35(+0.72%)
Jul 29, 2016 48.06 48.28 47.98 48.25 3,725,455 +0.76(+1.61%)
Jul 28, 2016 47.30 47.48 47.25 47.48 1,072,476 +0.16(+0.35%)
Jul 27, 2016 47.32 47.45 47.01 47.32 2,083,137 +0.26(+0.55%)
Jul 26, 2016 47.20 47.36 47.02 47.06 2,463,130 +0.51(+1.10%)
Jul 25, 2016 46.84 46.90 46.54 46.55 856,686 -0.53(-1.12%)
Jul 22, 2016 46.93 47.08 46.83 47.08 1,115,670 +0.44(+0.95%)
Jul 21, 2016 46.68 46.81 46.58 46.63 1,923,138 -0.13(-0.28%)
Jul 20, 2016 46.86 46.91 46.70 46.76 1,932,167 +0.00(+0.00%)
Jul 19, 2016 46.84 46.89 46.71 46.76 1,370,010 -0.53(-1.12%)
Jul 18, 2016 46.98 47.29 46.98 47.29 1,418,995 +0.19(+0.40%)
Jul 15, 2016 47.12 47.22 46.98 47.10 1,714,705 -0.12(-0.26%)
Jul 14, 2016 47.06 47.38 47.05 47.22 2,094,573 +0.89(+1.93%)
Jul 13, 2016 46.48 46.50 46.17 46.33 2,200,270 +0.04(+0.09%)
Jul 12, 2016 46.00 46.39 45.93 46.29 4,424,396 +0.62(+1.37%)
Jul 11, 2016 45.78 45.89 45.65 45.66 2,407,768 +0.19(+0.42%)
Jul 08, 2016 45.07 45.48 44.80 45.47 2,221,611 +0.68(+1.51%)
Jul 07, 2016 44.87 45.02 44.65 44.80 2,655,923 +0.35(+0.78%)
Jul 06, 2016 43.96 44.47 43.83 44.45 3,787,165 -0.62(-1.37%)
Jul 05, 2016 45.40 45.41 45.06 45.06 2,483,818 -0.73(-1.59%)
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.