South Korea Ishares MSCI ETF (NY: EWY )

67.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.18 56.40 55.96 56.29 3,919,408 -0.54(-0.95%)
Apr 29, 2019 56.77 56.91 56.70 56.84 3,449,505 +0.86(+1.54%)
Apr 26, 2019 55.89 56.06 55.74 55.97 2,681,341 -0.12(-0.21%)
Apr 25, 2019 55.97 56.12 55.82 56.09 3,772,460 -0.30(-0.54%)
Apr 24, 2019 56.59 56.61 56.19 56.40 3,987,077 -1.49(-2.58%)
Apr 23, 2019 57.67 58.02 57.60 57.89 2,733,364 +0.22(+0.38%)
Apr 22, 2019 57.60 57.71 57.46 57.67 2,523,860 -0.28(-0.49%)
Apr 18, 2019 57.85 58.03 57.75 57.95 4,697,043 -0.92(-1.57%)
Apr 17, 2019 59.02 59.09 58.80 58.88 6,257,036 +0.13(+0.22%)
Apr 16, 2019 58.85 58.91 58.66 58.75 3,154,603 +0.25(+0.42%)
Apr 15, 2019 58.62 58.69 58.38 58.50 2,202,860 -0.05(-0.09%)
Apr 12, 2019 58.65 58.70 58.43 58.56 5,046,081 +0.81(+1.40%)
Apr 11, 2019 57.88 57.94 57.65 57.75 3,667,271 -0.38(-0.66%)
Apr 10, 2019 58.07 58.34 58.07 58.14 9,356,879 +0.43(+0.75%)
Apr 09, 2019 57.83 57.83 57.60 57.70 3,267,153 -0.01(-0.02%)
Apr 08, 2019 57.41 57.75 57.38 57.71 2,198,807 -0.37(-0.63%)
Apr 05, 2019 57.94 58.13 57.91 58.08 2,909,373 +0.14(+0.24%)
Apr 04, 2019 57.76 58.04 57.76 57.94 2,588,288 +0.11(+0.19%)
Apr 03, 2019 57.88 58.07 57.74 57.83 6,024,469 +1.06(+1.87%)
Apr 02, 2019 56.88 56.89 56.61 56.77 1,627,873 -0.14(-0.24%)
Apr 01, 2019 56.63 56.92 56.58 56.91 2,756,127 +1.10(+1.97%)
Mar 29, 2019 55.81 55.89 55.64 55.81 2,828,229 +0.25(+0.44%)
Mar 28, 2019 55.43 55.57 55.23 55.56 3,518,155 +0.29(+0.53%)
Mar 27, 2019 55.66 55.71 55.10 55.27 5,143,511 -0.61(-1.10%)
Mar 26, 2019 56.11 56.21 55.70 55.88 2,823,240 -0.20(-0.36%)
Mar 25, 2019 56.02 56.27 55.89 56.08 4,490,644 +0.03(+0.05%)
Mar 22, 2019 56.81 56.93 56.06 56.06 5,946,086 -1.52(-2.64%)
Mar 21, 2019 57.16 57.62 57.16 57.58 3,790,434 +0.50(+0.88%)
Mar 20, 2019 56.89 57.45 56.61 57.07 4,556,534 +0.26(+0.45%)
Mar 19, 2019 56.90 57.04 56.72 56.82 2,532,284 -0.13(-0.23%)
Mar 18, 2019 56.72 56.96 56.67 56.95 2,619,919 +0.16(+0.29%)
Mar 15, 2019 56.38 56.82 56.38 56.78 3,240,937 +1.06(+1.91%)
Mar 14, 2019 55.81 55.85 55.64 55.72 1,749,581 -0.36(-0.64%)
Mar 13, 2019 56.07 56.22 55.89 56.08 5,488,639 -0.37(-0.65%)
Mar 12, 2019 56.38 56.58 56.33 56.44 3,945,802 +0.32(+0.57%)
Mar 11, 2019 55.57 56.13 55.57 56.12 1,873,097 +0.55(+0.99%)
Mar 08, 2019 55.30 55.59 55.19 55.57 4,515,426 -0.37(-0.65%)
Mar 07, 2019 56.58 56.59 55.88 55.94 4,060,382 -0.95(-1.67%)
Mar 06, 2019 57.11 57.11 56.79 56.89 7,832,153 -0.25(-0.43%)
Mar 05, 2019 56.99 57.27 56.91 57.14 2,315,559 -0.14(-0.24%)
Mar 04, 2019 57.46 57.51 56.79 57.27 3,371,319 -0.46(-0.79%)
Mar 01, 2019 57.99 58.11 57.52 57.73 4,999,994 +0.07(+0.13%)
Feb 28, 2019 57.83 57.86 57.61 57.66 4,672,178 -1.26(-2.14%)
Feb 27, 2019 59.01 59.06 58.62 58.92 2,403,316 -0.14(-0.23%)
Feb 26, 2019 58.89 59.25 58.87 59.06 3,083,665 -0.17(-0.29%)
Feb 25, 2019 59.25 59.60 59.16 59.23 4,178,097 +0.19(+0.33%)
Feb 22, 2019 58.76 59.06 58.72 59.04 2,353,709 +0.56(+0.95%)
Feb 21, 2019 58.51 58.55 58.26 58.48 1,939,552 -0.27(-0.47%)
Feb 20, 2019 58.70 59.00 58.60 58.76 4,602,166 +0.48(+0.82%)
Feb 19, 2019 57.77 58.47 57.77 58.28 2,319,909 +0.22(+0.38%)
Feb 15, 2019 57.94 58.08 57.85 58.06 2,019,415 -0.13(-0.22%)
Feb 14, 2019 58.04 58.38 57.92 58.19 2,857,094 +0.36(+0.62%)
Feb 13, 2019 58.01 58.13 57.70 57.83 4,350,068 -0.33(-0.57%)
Feb 12, 2019 57.99 58.34 57.98 58.16 3,840,760 +0.71(+1.23%)
Feb 11, 2019 57.56 57.61 57.34 57.46 3,814,728 +0.07(+0.13%)
Feb 08, 2019 57.34 57.43 57.04 57.38 2,372,712 -0.72(-1.24%)
Feb 07, 2019 58.14 58.28 57.57 58.11 4,071,108 -1.08(-1.83%)
Feb 06, 2019 59.51 59.68 59.02 59.19 4,502,598 -0.55(-0.92%)
Feb 05, 2019 59.11 59.89 59.05 59.74 3,942,480 +0.91(+1.54%)
Feb 04, 2019 58.57 59.17 58.42 58.83 2,800,113 +0.19(+0.33%)
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.