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 29, 2017 60.27 60.70 60.16 60.58 3,880,797 +0.88(+1.47%)
Sep 28, 2017 59.49 59.75 59.48 59.70 2,669,774 -0.08(-0.13%)
Sep 27, 2017 59.87 59.88 59.48 59.78 5,849,087 -0.48(-0.80%)
Sep 26, 2017 60.26 60.36 60.06 60.27 2,306,994 -0.16(-0.26%)
Sep 25, 2017 60.79 60.89 60.16 60.42 3,200,012 -0.39(-0.65%)
Sep 22, 2017 60.84 60.88 60.68 60.82 1,692,809 -0.32(-0.52%)
Sep 21, 2017 61.21 61.35 61.06 61.13 2,192,500 -0.01(-0.01%)
Sep 20, 2017 61.42 61.58 60.77 61.14 2,934,542 -0.32(-0.53%)
Sep 19, 2017 61.44 61.51 61.27 61.47 1,683,948 +0.20(+0.33%)
Sep 18, 2017 61.39 61.63 61.26 61.27 2,482,106 +0.97(+1.61%)
Sep 15, 2017 60.42 60.42 60.20 60.29 2,590,766 +0.37(+0.61%)
Sep 14, 2017 59.72 59.92 59.59 59.92 3,088,080 +0.33(+0.56%)
Sep 13, 2017 59.80 59.84 59.50 59.59 1,484,460 -0.33(-0.56%)
Sep 12, 2017 59.92 60.05 59.84 59.92 1,911,384 -0.13(-0.22%)
Sep 11, 2017 59.68 60.11 59.58 60.06 2,324,021 +0.97(+1.65%)
Sep 08, 2017 59.25 59.27 58.92 59.08 2,776,414 -0.41(-0.69%)
Sep 07, 2017 59.50 59.63 59.40 59.49 2,446,241 +0.76(+1.30%)
Sep 06, 2017 58.75 58.96 58.56 58.73 6,213,299 +0.19(+0.33%)
Sep 05, 2017 58.87 58.92 58.30 58.54 5,342,181 -1.69(-2.81%)
Sep 01, 2017 60.13 60.24 59.98 60.23 3,748,884 +0.17(+0.28%)
Aug 31, 2017 59.83 60.16 59.79 60.06 1,858,134 -0.14(-0.23%)
Aug 30, 2017 60.18 60.31 60.13 60.20 2,773,173 +0.09(+0.15%)
Aug 29, 2017 59.84 60.24 59.67 60.12 2,294,855 -0.50(-0.82%)
Aug 28, 2017 60.68 60.73 60.51 60.62 1,248,487 -0.18(-0.29%)
Aug 25, 2017 60.63 60.93 60.61 60.79 2,524,624 +0.39(+0.65%)
Aug 24, 2017 60.40 60.62 60.23 60.40 3,003,335 +0.42(+0.70%)
Aug 23, 2017 59.75 60.05 59.74 59.98 2,137,613 -0.12(-0.20%)
Aug 22, 2017 59.67 60.16 59.67 60.10 2,067,884 +0.94(+1.59%)
Aug 21, 2017 59.20 59.30 59.06 59.16 2,562,045 -0.01(-0.01%)
Aug 18, 2017 59.12 59.48 58.92 59.17 3,670,193 +0.60(+1.02%)
Aug 17, 2017 59.27 59.34 58.55 58.57 4,138,134 -0.80(-1.34%)
Aug 16, 2017 59.13 59.41 59.13 59.37 3,143,397 +0.05(+0.09%)
Aug 15, 2017 59.23 59.52 59.14 59.32 2,359,455 +0.28(+0.48%)
Aug 14, 2017 58.69 59.19 58.65 59.04 4,841,314 +1.12(+1.94%)
Aug 11, 2017 57.90 58.13 57.77 57.91 3,165,247 +0.18(+0.32%)
Aug 10, 2017 58.51 58.56 57.69 57.73 6,020,762 -1.46(-2.46%)
Aug 09, 2017 58.86 59.31 58.79 59.19 4,871,698 -1.18(-1.95%)
Aug 08, 2017 60.78 60.94 60.28 60.36 3,619,153 -0.52(-0.85%)
Aug 07, 2017 60.60 60.88 60.60 60.88 1,348,803 +0.19(+0.32%)
Aug 04, 2017 60.63 60.84 60.47 60.69 1,629,225 +0.44(+0.73%)
Aug 03, 2017 60.42 60.58 60.05 60.25 2,237,292 -1.26(-2.05%)
Aug 02, 2017 61.58 61.72 61.34 61.51 2,103,117 -0.11(-0.18%)
Aug 01, 2017 61.55 61.74 61.55 61.63 1,827,515 +0.48(+0.79%)
Jul 31, 2017 61.30 61.30 61.01 61.14 2,304,917 +0.05(+0.09%)
Jul 28, 2017 60.82 61.12 60.82 61.09 6,228,391 -1.18(-1.90%)
Jul 27, 2017 62.72 62.79 62.00 62.27 2,946,788 -0.51(-0.81%)
Jul 26, 2017 62.28 62.82 62.28 62.78 1,809,163 +0.34(+0.55%)
Jul 25, 2017 62.64 62.73 62.44 62.44 2,885,985 -0.41(-0.66%)
Jul 24, 2017 62.87 62.97 62.77 62.85 1,156,954 +0.17(+0.27%)
Jul 21, 2017 62.61 62.72 62.48 62.69 1,963,058 +0.45(+0.72%)
Jul 20, 2017 62.29 62.29 62.06 62.24 1,912,797 +0.21(+0.34%)
Jul 19, 2017 62.07 62.20 61.89 62.03 1,756,426 +0.22(+0.35%)
Jul 18, 2017 61.60 61.88 61.52 61.81 3,003,827 +0.39(+0.63%)
Jul 17, 2017 61.49 61.51 61.34 61.42 1,579,486 -0.36(-0.58%)
Jul 14, 2017 61.86 61.24 61.78 3,915,636 +1.16(+1.91%)
Jul 13, 2017 60.55 60.71 60.42 60.63 1,553,266 +0.36(+0.60%)
Jul 12, 2017 59.72 60.34 59.72 60.27 2,351,138 +1.04(+1.76%)
Jul 11, 2017 59.23 59.37 59.08 59.22 2,579,895 +0.11(+0.18%)
Jul 10, 2017 58.79 59.14 58.79 59.12 1,309,226 +0.39(+0.66%)
Jul 07, 2017 58.66 58.80 58.44 58.73 2,279,302 +0.35(+0.60%)
Jul 06, 2017 58.61 58.71 58.37 58.38 3,142,123 -0.67(-1.13%)
Jul 05, 2017 58.99 59.08 58.73 59.05 2,199,313 -0.43(-0.72%)
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.