South Korea Ishares MSCI ETF (NY: EWY )

67.11 -0.19 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.11 46.20 45.73 45.78 3,040,558 -0.41(-0.88%)
Mar 30, 2016 46.32 46.43 46.14 46.19 2,774,830 +0.51(+1.12%)
Mar 29, 2016 44.87 45.68 44.87 45.68 2,183,898 +0.97(+2.17%)
Mar 28, 2016 44.68 44.83 44.68 44.71 1,108,133 +0.02(+0.04%)
Mar 24, 2016 44.57 44.69 44.69 44.69 1,922,589 +0.00(+0.00%)
Mar 23, 2016 45.00 45.02 44.69 44.69 2,210,462 -0.74(-1.62%)
Mar 22, 2016 45.18 45.57 45.13 45.43 1,897,752 +0.28(+0.61%)
Mar 21, 2016 45.06 45.23 44.99 45.15 1,412,510 -0.04(-0.10%)
Mar 18, 2016 45.14 45.31 44.93 45.19 2,074,292 -0.10(-0.23%)
Mar 17, 2016 44.84 45.38 44.79 45.30 3,932,188 +1.07(+2.41%)
Mar 16, 2016 43.28 44.29 43.25 44.23 3,666,358 +0.92(+2.12%)
Mar 15, 2016 43.26 43.35 43.15 43.31 2,753,769 -0.23(-0.54%)
Mar 14, 2016 43.74 43.74 43.50 43.55 1,777,687 -0.36(-0.81%)
Mar 11, 2016 43.57 44.00 43.57 43.90 3,274,729 +0.94(+2.18%)
Mar 10, 2016 42.93 43.14 42.57 42.97 3,495,011 +0.70(+1.66%)
Mar 09, 2016 42.18 42.43 42.15 42.27 3,443,965 +0.28(+0.66%)
Mar 08, 2016 42.14 42.23 41.96 41.99 3,320,667 -0.99(-2.30%)
Mar 07, 2016 42.52 43.06 42.52 42.98 3,792,340 -0.14(-0.32%)
Mar 04, 2016 42.55 43.15 42.55 43.11 4,806,849 +0.69(+1.63%)
Mar 03, 2016 42.15 42.45 42.12 42.42 2,446,431 +0.57(+1.37%)
Mar 02, 2016 41.42 41.87 41.35 41.85 3,533,718 +0.33(+0.79%)
Mar 01, 2016 41.19 41.62 40.96 41.52 4,653,838 +1.14(+2.81%)
Feb 29, 2016 40.46 40.59 40.37 40.38 2,793,771 +0.25(+0.63%)
Feb 26, 2016 40.66 40.76 40.08 40.13 2,310,758 -0.62(-1.53%)
Feb 25, 2016 40.37 40.77 40.25 40.76 3,206,501 +0.14(+0.34%)
Feb 24, 2016 40.18 40.75 40.05 40.62 2,846,587 +0.04(+0.11%)
Feb 23, 2016 40.90 40.97 40.54 40.57 2,505,980 -0.69(-1.68%)
Feb 22, 2016 41.04 41.27 41.03 41.27 2,203,477 +0.85(+2.10%)
Feb 19, 2016 40.39 40.65 40.38 40.42 2,786,453 -0.21(-0.51%)
Feb 18, 2016 40.74 40.79 40.44 40.63 3,033,578 -0.44(-1.08%)
Feb 17, 2016 40.62 41.17 40.57 41.07 2,977,555 +0.48(+1.17%)
Feb 16, 2016 40.31 40.59 40.22 40.59 3,352,394 +0.31(+0.77%)
Feb 12, 2016 39.88 40.28 40.28 40.28 4,271,921 +0.41(+1.02%)
Feb 11, 2016 39.82 40.13 39.69 39.87 5,782,617 -0.81(-2.00%)
Feb 10, 2016 40.94 41.51 40.65 40.69 4,436,598 +0.20(+0.49%)
Feb 09, 2016 40.32 40.94 40.08 40.49 4,655,377 -0.43(-1.06%)
Feb 08, 2016 40.47 41.08 40.30 40.92 4,279,213 -0.29(-0.69%)
Feb 05, 2016 41.63 41.63 41.04 41.21 2,904,429 -0.51(-1.23%)
Feb 04, 2016 41.78 42.17 41.57 41.72 4,336,478 +0.78(+1.91%)
Feb 03, 2016 40.28 40.96 39.72 40.94 5,848,532 +0.84(+2.10%)
Feb 02, 2016 41.27 40.70 39.99 40.10 4,319,631 -1.17(-2.84%)
Feb 01, 2016 41.03 41.39 40.96 41.27 3,096,905 -0.11(-0.27%)
Jan 29, 2016 40.84 41.42 40.83 41.38 4,470,811 +0.42(+1.04%)
Jan 28, 2016 41.04 41.10 40.70 40.96 3,960,387 +0.42(+1.03%)
Jan 27, 2016 40.90 41.09 40.31 40.54 3,733,535 -0.30(-0.74%)
Jan 26, 2016 40.57 40.86 40.40 40.84 2,688,947 +0.38(+0.94%)
Jan 25, 2016 41.03 41.16 40.44 40.46 3,262,390 -0.55(-1.35%)
Jan 22, 2016 40.97 41.11 40.77 41.02 4,038,451 +1.19(+2.98%)
Jan 21, 2016 39.74 40.23 39.49 39.83 4,702,974 +0.53(+1.35%)
Jan 20, 2016 39.30 39.58 38.50 39.30 6,141,979 -1.26(-3.10%)
Jan 19, 2016 40.91 40.94 40.35 40.56 3,768,955 +1.13(+2.86%)
Jan 15, 2016 39.40 39.43 39.43 39.43 5,591,949 -1.73(-4.21%)
Jan 14, 2016 40.87 41.25 40.64 41.16 5,372,859 +0.44(+1.09%)
Jan 13, 2016 41.46 41.60 40.63 40.72 4,334,875 -0.11(-0.28%)
Jan 12, 2016 40.88 40.99 40.58 40.83 4,966,424 -0.12(-0.30%)
Jan 11, 2016 40.82 41.09 40.57 40.96 4,134,689 +0.45(+1.11%)
Jan 08, 2016 40.97 41.05 40.47 40.51 8,809,738 -0.23(-0.55%)
Jan 07, 2016 40.85 41.23 40.70 40.73 5,167,919 -0.66(-1.59%)
Jan 06, 2016 41.55 41.57 41.23 41.39 4,547,409 -0.84(-1.99%)
Jan 05, 2016 42.37 42.48 42.18 42.23 2,821,712 +0.18(+0.43%)
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.