South Korea Ishares MSCI ETF (NY: EWY )

67.17 -0.13 (-0.19%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.98 11.98 11.72 11.84 77,375 -0.60(-4.82%)
Mar 28, 2003 12.35 12.45 12.35 12.44 29,681 +0.01(+0.06%)
Mar 27, 2003 12.23 12.44 12.23 12.43 24,988 -0.21(-1.68%)
Mar 26, 2003 12.64 12.76 12.55 12.65 37,292 +0.07(+0.56%)
Mar 25, 2003 12.31 12.80 12.31 12.57 61,012 -0.08(-0.62%)
Mar 24, 2003 12.74 12.96 12.50 12.65 119,614 -0.71(-5.31%)
Mar 21, 2003 13.40 13.51 13.15 13.36 84,859 +0.35(+2.73%)
Mar 20, 2003 12.76 13.01 12.72 13.01 89,298 +0.72(+5.84%)
Mar 19, 2003 12.11 12.29 12.10 12.29 186,081 +0.02(+0.13%)
Mar 18, 2003 12.38 12.38 12.04 12.27 43,634 +0.14(+1.17%)
Mar 17, 2003 11.62 12.13 11.59 12.13 99,700 -0.11(-0.90%)
Mar 14, 2003 12.23 12.32 12.22 12.24 47,947 -0.25(-2.02%)
Mar 13, 2003 12.21 12.50 12.01 12.50 47,693 +0.62(+5.18%)
Mar 12, 2003 11.94 12.06 11.68 11.88 106,042 +0.00(+0.00%)
Mar 11, 2003 11.91 12.15 11.88 11.88 69,257 -0.28(-2.33%)
Mar 10, 2003 12.23 12.34 12.16 12.16 52,640 -0.44(-3.50%)
Mar 07, 2003 12.39 12.61 12.31 12.61 44,015 -0.01(-0.06%)
Mar 06, 2003 12.61 12.68 12.54 12.61 190,267 -0.29(-2.26%)
Mar 05, 2003 12.71 13.01 12.71 12.91 107,564 -0.34(-2.56%)
Mar 04, 2003 13.40 13.40 13.17 13.24 152,848 -0.44(-3.23%)
Mar 03, 2003 13.58 13.88 13.56 13.69 45,410 +0.29(+2.18%)
Feb 28, 2003 13.59 13.59 13.25 13.39 77,882 -0.28(-2.02%)
Feb 27, 2003 13.65 13.72 13.63 13.67 65,198 +0.08(+0.58%)
Feb 26, 2003 13.60 13.75 13.58 13.59 27,652 -0.28(-2.05%)
Feb 25, 2003 13.62 13.88 13.61 13.88 117,712 -0.26(-1.84%)
Feb 24, 2003 14.40 14.40 14.12 14.14 59,744 +0.03(+0.22%)
Feb 21, 2003 14.10 14.27 14.01 14.10 42,746 +0.07(+0.51%)
Feb 20, 2003 13.93 14.08 13.93 14.03 8,244 +0.23(+1.66%)
Feb 19, 2003 14.14 14.14 13.75 13.80 85,747 -0.08(-0.57%)
Feb 18, 2003 13.84 14.17 13.84 13.88 47,313 +0.47(+3.53%)
Feb 14, 2003 13.20 13.41 13.10 13.41 12,811 +0.32(+2.47%)
Feb 13, 2003 13.06 13.24 13.06 13.09 190,521 -0.25(-1.89%)
Feb 12, 2003 13.34 13.49 13.25 13.34 146,886 +0.27(+2.05%)
Feb 11, 2003 13.24 13.30 13.02 13.07 129,128 -0.32(-2.41%)
Feb 10, 2003 13.42 13.65 13.26 13.39 75,599 +0.02(+0.12%)
Feb 07, 2003 13.56 13.56 13.28 13.38 24,100 -0.34(-2.47%)
Feb 06, 2003 13.86 13.86 13.52 13.72 148,916 -0.32(-2.25%)
Feb 05, 2003 14.10 14.34 13.93 14.03 192,804 +0.11(+0.79%)
Feb 04, 2003 13.96 14.10 13.91 13.92 6,722 -0.32(-2.27%)
Feb 03, 2003 13.88 14.25 13.88 14.25 88,030 +0.35(+2.50%)
Jan 31, 2003 13.76 13.90 13.73 13.90 95,260 +0.21(+1.55%)
Jan 30, 2003 14.17 14.22 13.69 13.69 339,437 -0.19(-1.36%)
Jan 29, 2003 13.80 14.02 13.65 13.88 224,769 -0.50(-3.51%)
Jan 28, 2003 13.88 14.38 13.88 14.38 107,691 +0.58(+4.23%)
Jan 27, 2003 14.03 14.03 13.73 13.80 476,557 -0.24(-1.74%)
Jan 24, 2003 14.35 14.36 14.03 14.04 329,543 -0.95(-6.31%)
Jan 23, 2003 14.68 14.99 14.55 14.99 108,579 +0.48(+3.32%)
Jan 22, 2003 14.66 14.78 14.39 14.51 220,203 -0.30(-2.02%)
Jan 21, 2003 14.67 14.90 14.59 14.81 80,927 +0.08(+0.54%)
Jan 17, 2003 14.58 14.86 14.58 14.73 582,472 -0.50(-3.31%)
Jan 16, 2003 15.14 15.37 15.07 15.23 48,581 +0.17(+1.15%)
Jan 15, 2003 15.36 15.37 15.04 15.06 199,907 -0.47(-3.00%)
Jan 14, 2003 15.31 15.55 15.27 15.52 28,793 +0.24(+1.60%)
Jan 13, 2003 15.03 15.44 15.03 15.28 83,083 +0.48(+3.25%)
Jan 10, 2003 14.84 14.85 14.55 14.80 119,995 -0.30(-1.98%)
Jan 09, 2003 14.97 15.10 14.83 15.10 92,850 +0.00(+0.00%)
Jan 08, 2003 15.25 15.25 15.10 15.10 82,829 -0.24(-1.54%)
Jan 07, 2003 15.36 15.48 15.06 15.33 103,125 -0.58(-3.66%)
Jan 06, 2003 15.62 15.92 15.47 15.92 51,118 +0.43(+2.75%)
Jan 03, 2003 15.37 15.56 15.07 15.49 368,865 +0.69(+4.63%)
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.