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 (%)
Aug 31, 2021 82.02 82.07 81.70 81.74 3,966,238 +1.60(+2.00%)
Aug 30, 2021 80.30 80.56 80.13 80.13 2,020,345 -0.67(-0.83%)
Aug 27, 2021 79.66 80.86 79.61 80.80 3,115,073 +1.16(+1.46%)
Aug 26, 2021 79.84 79.84 79.43 79.64 3,175,140 -1.01(-1.25%)
Aug 25, 2021 80.41 80.75 80.26 80.65 3,062,914 +0.05(+0.06%)
Aug 24, 2021 80.29 80.70 80.29 80.61 3,725,624 +1.45(+1.83%)
Aug 23, 2021 78.68 79.35 78.66 79.15 4,267,849 +1.25(+1.61%)
Aug 20, 2021 76.99 78.03 76.97 77.90 3,333,472 -0.36(-0.46%)
Aug 19, 2021 77.67 78.51 77.55 78.26 3,849,638 -1.30(-1.64%)
Aug 18, 2021 80.09 80.32 79.50 79.56 4,250,214 +0.40(+0.50%)
Aug 17, 2021 79.25 79.45 78.91 79.16 3,828,273 -1.88(-2.32%)
Aug 16, 2021 80.51 81.07 80.43 81.04 3,190,700 -0.38(-0.46%)
Aug 13, 2021 81.38 81.47 81.04 81.42 5,317,878 -0.92(-1.12%)
Aug 12, 2021 82.42 82.47 81.99 82.34 3,496,375 -1.00(-1.20%)
Aug 11, 2021 83.49 83.49 83.06 83.34 3,102,966 -0.58(-0.70%)
Aug 10, 2021 84.09 84.10 83.77 83.92 3,295,113 -1.22(-1.43%)
Aug 09, 2021 85.24 85.43 85.10 85.14 2,313,504 -0.08(-0.10%)
Aug 06, 2021 85.51 85.60 85.17 85.23 2,415,057 -1.06(-1.22%)
Aug 05, 2021 86.25 86.34 86.08 86.28 3,225,121 +0.21(+0.24%)
Aug 04, 2021 86.13 86.44 85.85 86.07 3,024,756 +1.17(+1.38%)
Aug 03, 2021 84.58 84.99 84.18 84.91 2,684,500 +1.24(+1.49%)
Aug 02, 2021 83.92 84.06 83.61 83.66 4,852,994 -0.02(-0.02%)
Jul 30, 2021 83.53 83.88 83.37 83.68 2,949,860 -1.75(-2.05%)
Jul 29, 2021 85.10 85.62 85.08 85.43 4,430,905 +0.61(+0.72%)
Jul 28, 2021 84.36 84.86 83.44 84.82 5,083,052 +0.78(+0.93%)
Jul 27, 2021 84.17 84.21 83.40 84.04 4,817,679 -0.85(-1.00%)
Jul 26, 2021 83.92 84.91 83.89 84.89 5,455,598 -0.11(-0.13%)
Jul 23, 2021 84.83 85.02 84.46 85.00 3,262,336 -0.05(-0.06%)
Jul 22, 2021 84.93 85.11 84.57 85.05 2,895,030 +0.70(+0.83%)
Jul 21, 2021 83.55 84.44 83.44 84.35 4,379,563 -0.45(-0.53%)
Jul 20, 2021 84.02 85.01 83.84 84.80 3,406,054 +1.25(+1.50%)
Jul 19, 2021 83.95 83.98 83.33 83.55 4,341,208 -1.98(-2.32%)
Jul 16, 2021 86.40 86.42 85.45 85.53 2,821,825 -0.90(-1.04%)
Jul 15, 2021 86.43 86.66 86.23 86.42 2,910,143 +0.36(+0.42%)
Jul 14, 2021 86.03 86.23 85.55 86.06 2,448,542 +0.58(+0.67%)
Jul 13, 2021 85.72 86.06 85.39 85.49 3,171,017 -0.22(-0.25%)
Jul 12, 2021 85.24 85.81 85.15 85.71 2,498,905 +0.65(+0.76%)
Jul 09, 2021 84.66 85.08 84.59 85.06 3,568,489 +0.63(+0.75%)
Jul 08, 2021 84.34 84.57 83.94 84.42 4,542,963 -1.92(-2.23%)
Jul 07, 2021 86.94 87.04 86.17 86.35 2,965,928 -0.70(-0.80%)
Jul 06, 2021 87.67 87.67 86.75 87.05 3,057,999 -0.64(-0.73%)
Jul 02, 2021 87.48 87.80 87.11 87.69 2,027,680 +0.38(+0.43%)
Jul 01, 2021 87.31 87.42 86.88 87.31 2,898,202 -0.55(-0.62%)
Jun 30, 2021 87.93 88.04 87.61 87.86 2,770,697 +0.08(+0.10%)
Jun 29, 2021 87.45 87.80 87.30 87.77 2,113,854 -0.33(-0.37%)
Jun 28, 2021 88.05 88.14 87.88 88.10 1,733,798 -0.54(-0.61%)
Jun 25, 2021 88.57 88.69 88.19 88.64 2,330,537 +0.53(+0.60%)
Jun 24, 2021 87.92 88.19 87.83 88.11 2,162,911 +1.04(+1.19%)
Jun 23, 2021 86.96 87.49 86.96 87.07 2,880,209 +0.36(+0.41%)
Jun 22, 2021 86.32 86.88 86.03 86.72 2,173,659 -0.08(-0.10%)
Jun 21, 2021 86.11 86.83 85.96 86.80 2,647,912 +0.91(+1.05%)
Jun 18, 2021 86.31 86.43 85.70 85.90 4,625,094 -0.58(-0.68%)
Jun 17, 2021 86.74 86.98 86.39 86.48 3,984,092 -0.15(-0.17%)
Jun 16, 2021 88.11 88.37 86.24 86.63 4,662,229 -0.93(-1.07%)
Jun 15, 2021 87.73 87.73 87.32 87.56 1,771,571 -0.09(-0.11%)
Jun 14, 2021 87.55 87.69 87.37 87.66 2,443,178 +0.31(+0.36%)
Jun 11, 2021 87.58 87.66 87.13 87.35 3,882,439 -0.04(-0.04%)
Jun 10, 2021 86.89 87.44 86.74 87.39 3,298,109 +1.07(+1.23%)
Jun 09, 2021 86.84 86.87 86.27 86.32 2,308,899 -1.09(-1.25%)
Jun 08, 2021 87.57 87.57 87.13 87.41 1,823,123 -0.59(-0.67%)
Jun 07, 2021 88.33 88.33 87.58 88.01 4,946,079 -0.43(-0.49%)
Jun 04, 2021 88.38 88.52 88.05 88.44 3,809,181 +1.02(+1.16%)
Jun 03, 2021 87.43 87.63 87.21 87.42 3,592,934 -0.20(-0.23%)
Jun 02, 2021 87.57 87.93 87.42 87.62 2,298,087 -0.50(-0.57%)
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.