South Korea Ishares MSCI ETF (NY: EWY )

63.32 -0.59 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 13.62 13.62 13.28 13.43 77,695 -0.28(-2.02%)
Feb 27, 2003 13.69 13.75 13.66 13.70 65,041 +0.08(+0.58%)
Feb 26, 2003 13.63 13.78 13.61 13.62 27,585 -0.28(-2.05%)
Feb 25, 2003 13.65 13.91 13.64 13.91 117,428 -0.26(-1.84%)
Feb 24, 2003 14.43 14.43 14.15 14.17 59,600 +0.03(+0.22%)
Feb 21, 2003 14.14 14.30 14.04 14.14 42,643 +0.07(+0.51%)
Feb 20, 2003 13.96 14.11 13.96 14.07 8,225 +0.23(+1.66%)
Feb 19, 2003 14.18 14.18 13.78 13.84 85,540 -0.08(-0.57%)
Feb 18, 2003 13.88 14.20 13.88 13.92 47,199 +0.47(+3.53%)
Feb 14, 2003 13.23 13.44 13.13 13.44 12,780 +0.32(+2.47%)
Feb 13, 2003 13.09 13.28 13.09 13.12 190,062 -0.25(-1.89%)
Feb 12, 2003 13.37 13.52 13.28 13.37 146,532 +0.27(+2.05%)
Feb 11, 2003 13.28 13.33 13.05 13.10 128,817 -0.32(-2.41%)
Feb 10, 2003 13.45 13.68 13.29 13.43 75,417 +0.02(+0.12%)
Feb 07, 2003 13.59 13.59 13.32 13.41 24,042 -0.34(-2.47%)
Feb 06, 2003 13.89 13.89 13.55 13.75 148,557 -0.32(-2.25%)
Feb 05, 2003 14.14 14.38 13.96 14.07 192,340 +0.11(+0.79%)
Feb 04, 2003 14.00 14.14 13.94 13.96 6,706 -0.32(-2.27%)
Feb 03, 2003 13.91 14.28 13.91 14.28 87,818 +0.35(+2.50%)
Jan 31, 2003 13.79 13.93 13.77 13.93 95,031 +0.21(+1.56%)
Jan 30, 2003 14.21 14.26 13.72 13.72 338,619 -0.19(-1.36%)
Jan 29, 2003 13.83 14.05 13.69 13.91 224,228 -0.51(-3.51%)
Jan 28, 2003 13.92 14.41 13.92 14.41 107,432 +0.58(+4.23%)
Jan 27, 2003 14.07 14.07 13.76 13.83 475,409 -0.24(-1.74%)
Jan 24, 2003 14.38 14.39 14.07 14.07 328,749 -0.95(-6.31%)
Jan 23, 2003 14.71 15.02 14.58 15.02 108,317 +0.48(+3.32%)
Jan 22, 2003 14.70 14.82 14.42 14.54 219,672 -0.30(-2.02%)
Jan 21, 2003 14.71 14.94 14.63 14.84 80,732 +0.08(+0.54%)
Jan 17, 2003 14.62 14.90 14.62 14.76 581,069 -0.51(-3.31%)
Jan 16, 2003 15.18 15.40 15.10 15.27 48,464 +0.17(+1.15%)
Jan 15, 2003 15.39 15.40 15.08 15.09 199,426 -0.47(-3.00%)
Jan 14, 2003 15.35 15.59 15.31 15.56 28,724 +0.24(+1.60%)
Jan 13, 2003 15.06 15.48 15.06 15.32 82,883 +0.48(+3.25%)
Jan 10, 2003 14.87 14.89 14.58 14.83 119,706 -0.30(-1.98%)
Jan 09, 2003 15.01 15.13 14.86 15.13 92,626 +0.00(+0.00%)
Jan 08, 2003 15.29 15.29 15.13 15.13 82,630 -0.24(-1.54%)
Jan 07, 2003 15.39 15.51 15.09 15.37 102,876 -0.58(-3.67%)
Jan 06, 2003 15.66 15.96 15.51 15.96 50,995 +0.43(+2.75%)
Jan 03, 2003 15.41 15.60 15.10 15.53 367,976 +0.69(+4.63%)
Jan 02, 2003 14.77 14.93 14.59 14.84 41,631 +0.34(+2.34%)
Dec 31, 2002 14.40 14.65 14.35 14.50 63,775 -0.02(-0.16%)
Dec 30, 2002 14.22 14.54 14.07 14.53 296,608 +0.04(+0.27%)
Dec 27, 2002 14.83 14.90 14.23 14.49 75,923 -0.55(-3.63%)
Dec 26, 2002 14.95 15.13 14.95 15.03 27,079 -0.14(-0.94%)
Dec 24, 2002 15.37 15.37 15.09 15.17 40,113 -0.47(-2.98%)
Dec 23, 2002 15.73 15.81 15.45 15.64 33,406 -0.40(-2.46%)
Dec 20, 2002 16.04 16.11 15.97 16.03 35,431 +0.14(+0.89%)
Dec 19, 2002 15.88 16.04 15.84 15.89 132,739 +0.02(+0.10%)
Dec 18, 2002 15.93 16.12 15.81 15.88 54,665 -0.19(-1.18%)
Dec 17, 2002 15.99 16.12 15.88 16.07 170,069 +0.06(+0.35%)
Dec 16, 2002 15.58 16.01 15.58 16.01 112,240 -0.02(-0.10%)
Dec 13, 2002 15.95 16.03 15.88 16.03 329,129 -0.02(-0.15%)
Dec 12, 2002 16.00 16.17 15.92 16.05 29,863 +0.29(+1.86%)
Dec 11, 2002 15.73 15.96 15.73 15.76 58,587 -0.11(-0.70%)
Dec 10, 2002 15.72 15.87 15.53 15.87 142,356 +0.30(+1.93%)
Dec 09, 2002 15.99 16.00 15.54 15.57 99,713 -0.47(-2.96%)
Dec 06, 2002 15.88 16.04 15.88 16.04 215,243 -0.03(-0.20%)
Dec 05, 2002 16.34 16.34 15.89 16.07 235,490 +0.23(+1.45%)
Dec 04, 2002 16.26 16.43 15.84 15.84 833,895 -0.89(-5.34%)
Dec 03, 2002 16.95 16.95 16.61 16.74 1,281,086 -0.11(-0.66%)
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.