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 (%)
Mar 30, 2012 48.88 48.92 48.61 48.80 3,598,784 +0.26(+0.54%)
Mar 29, 2012 48.28 48.57 47.92 48.54 2,465,607 -0.10(-0.20%)
Mar 28, 2012 49.05 49.10 48.38 48.64 5,212,432 -0.43(-0.89%)
Mar 27, 2012 49.10 49.28 49.01 49.07 2,218,688 -0.25(-0.51%)
Mar 26, 2012 48.84 49.33 48.78 49.33 1,553,416 +0.66(+1.36%)
Mar 23, 2012 48.46 48.77 48.19 48.66 2,570,472 +0.29(+0.61%)
Mar 22, 2012 48.52 48.53 48.15 48.37 3,293,814 -0.54(-1.11%)
Mar 21, 2012 48.91 49.06 48.73 48.91 3,741,328 -0.19(-0.38%)
Mar 20, 2012 49.01 49.10 48.69 49.10 2,443,858 -0.69(-1.38%)
Mar 19, 2012 49.37 49.91 49.35 49.78 1,680,463 +0.23(+0.46%)
Mar 16, 2012 49.50 49.65 49.39 49.55 2,151,039 -0.16(-0.33%)
Mar 15, 2012 49.33 49.82 49.27 49.72 3,735,723 +0.52(+1.05%)
Mar 14, 2012 49.46 49.60 49.05 49.20 2,709,952 -0.62(-1.25%)
Mar 13, 2012 48.91 49.87 48.83 49.83 3,105,227 +1.51(+3.12%)
Mar 12, 2012 48.60 48.60 48.25 48.32 3,071,811 -0.62(-1.27%)
Mar 09, 2012 49.01 49.10 48.85 48.94 1,697,852 +0.00(+0.00%)
Mar 08, 2012 48.78 49.04 48.75 48.94 1,993,011 +1.09(+2.28%)
Mar 07, 2012 47.58 47.91 47.51 47.85 2,136,658 +0.61(+1.28%)
Mar 06, 2012 47.53 47.58 46.94 47.24 4,652,014 -1.41(-2.90%)
Mar 05, 2012 48.80 48.80 48.48 48.65 1,735,470 -0.64(-1.30%)
Mar 02, 2012 49.27 49.36 49.06 49.29 1,486,808 -0.14(-0.28%)
Mar 01, 2012 49.18 49.68 49.14 49.43 2,377,175 +0.36(+0.74%)
Feb 29, 2012 49.14 49.44 48.94 49.07 3,281,532 +0.77(+1.59%)
Feb 28, 2012 48.14 48.34 47.97 48.30 1,936,943 +0.44(+0.92%)
Feb 27, 2012 47.56 47.96 47.37 47.86 2,734,726 -0.70(-1.43%)
Feb 24, 2012 48.25 48.60 48.20 48.55 1,984,669 +0.59(+1.23%)
Feb 23, 2012 48.05 48.05 47.72 47.96 2,329,130 -0.44(-0.91%)
Feb 22, 2012 48.47 48.51 48.23 48.41 2,675,701 -0.08(-0.17%)
Feb 21, 2012 48.71 48.76 48.33 48.49 5,353,136 -0.21(-0.44%)
Feb 17, 2012 48.87 48.94 48.58 48.70 1,839,600 +0.39(+0.80%)
Feb 16, 2012 47.65 48.51 47.64 48.32 2,934,758 +0.05(+0.10%)
Feb 15, 2012 48.43 48.55 48.19 48.27 3,720,019 +0.42(+0.87%)
Feb 14, 2012 47.83 47.92 47.49 47.85 2,758,801 -0.36(-0.75%)
Feb 13, 2012 48.19 48.33 47.93 48.21 1,885,916 +0.91(+1.92%)
Feb 10, 2012 47.34 47.34 47.06 47.30 2,991,042 -1.21(-2.50%)
Feb 09, 2012 48.64 48.72 48.24 48.51 2,129,285 +0.02(+0.03%)
Feb 08, 2012 48.43 48.63 48.29 48.50 1,849,946 +0.40(+0.84%)
Feb 07, 2012 47.64 48.17 47.54 48.10 2,216,688 +0.30(+0.62%)
Feb 06, 2012 47.51 47.80 47.39 47.80 2,359,022 -0.58(-1.20%)
Feb 03, 2012 47.92 48.53 47.93 48.38 4,121,886 +0.46(+0.96%)
Feb 02, 2012 48.00 48.28 47.90 47.92 1,809,390 +0.21(+0.45%)
Feb 01, 2012 47.47 47.98 47.37 47.71 3,141,068 +0.70(+1.48%)
Jan 31, 2012 47.30 47.33 46.64 47.01 2,902,196 +0.29(+0.61%)
Jan 30, 2012 46.34 46.77 46.18 46.73 2,754,882 -0.76(-1.61%)
Jan 27, 2012 47.31 47.58 47.23 47.49 2,556,406 +0.34(+0.73%)
Jan 26, 2012 47.81 47.83 47.01 47.14 2,848,405 -0.44(-0.93%)
Jan 25, 2012 46.85 47.68 46.62 47.59 3,480,135 +0.43(+0.92%)
Jan 24, 2012 46.84 47.24 46.60 47.15 2,626,129 -0.01(-0.02%)
Jan 23, 2012 46.78 47.46 46.69 47.16 2,850,622 +0.64(+1.37%)
Jan 20, 2012 46.54 46.73 46.34 46.52 3,537,075 +0.48(+1.05%)
Jan 19, 2012 45.71 46.10 45.62 46.04 3,863,220 +0.79(+1.74%)
Jan 18, 2012 44.72 45.36 44.63 45.25 3,275,549 +0.73(+1.64%)
Jan 17, 2012 44.51 44.86 44.40 44.52 3,754,632 +0.84(+1.93%)
Jan 13, 2012 43.69 43.80 43.33 43.68 2,635,122 +0.08(+0.19%)
Jan 12, 2012 43.60 43.65 43.19 43.60 3,164,818 +0.50(+1.16%)
Jan 11, 2012 42.91 43.17 42.78 43.10 4,352,376 -0.47(-1.07%)
Jan 10, 2012 43.67 43.85 43.46 43.56 3,111,397 +0.89(+2.07%)
Jan 09, 2012 42.50 42.83 42.45 42.68 2,857,109 -0.10(-0.23%)
Jan 06, 2012 43.19 43.23 42.68 42.78 2,995,882 -0.98(-2.23%)
Jan 05, 2012 43.75 43.82 43.29 43.75 2,560,511 -0.52(-1.18%)
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.