Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
South Korea Ishares MSCI ETF
(NY:
EWY
)
63.66
-1.03 (-1.59%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
24.12
24.40
23.93
24.31
380,915
+0.35(+1.48%)
Apr 28, 2005
24.20
24.20
23.78
23.96
609,364
-0.44(-1.81%)
Apr 27, 2005
23.98
24.60
23.98
24.40
2,289,047
-0.47(-1.90%)
Apr 26, 2005
25.11
25.11
24.77
24.87
422,013
-0.24(-0.94%)
Apr 25, 2005
24.95
25.22
24.95
25.11
264,852
+0.55(+2.25%)
Apr 22, 2005
24.86
24.86
24.44
24.56
409,202
-0.38(-1.52%)
Apr 21, 2005
24.72
25.01
24.64
24.94
572,832
+0.68(+2.79%)
Apr 20, 2005
24.83
24.83
24.23
24.26
477,698
-0.34(-1.38%)
Apr 19, 2005
24.44
24.67
24.34
24.60
539,852
+0.43(+1.79%)
Apr 18, 2005
24.11
24.27
23.93
24.16
1,043,935
-0.15(-0.62%)
Apr 15, 2005
24.64
24.83
24.14
24.31
536,174
-0.32(-1.31%)
Apr 14, 2005
25.23
25.23
24.60
24.64
933,453
-0.99(-3.88%)
Apr 13, 2005
26.09
26.09
25.47
25.63
416,432
-0.31(-1.19%)
Apr 12, 2005
25.82
26.01
25.39
25.94
862,293
+0.20(+0.80%)
Apr 11, 2005
25.70
26.13
25.70
25.73
406,919
-0.28(-1.09%)
Apr 08, 2005
25.86
26.25
25.86
26.02
282,991
-0.24(-0.90%)
Apr 07, 2005
25.54
26.25
25.54
26.25
606,827
+0.28(+1.06%)
Apr 06, 2005
25.42
26.13
25.32
25.98
462,096
+0.20(+0.76%)
Apr 05, 2005
25.50
25.86
25.50
25.78
211,577
+0.14(+0.55%)
Apr 04, 2005
25.23
25.82
25.23
25.64
366,709
+0.25(+0.99%)
Apr 01, 2005
25.24
26.02
25.24
25.39
1,018,566
+0.31(+1.23%)
Mar 31, 2005
24.74
25.35
24.74
25.08
876,372
+0.13(+0.54%)
Mar 30, 2005
25.30
25.30
24.50
24.94
1,428,910
+0.19(+0.76%)
Mar 29, 2005
24.52
25.11
24.52
24.75
1,299,782
-0.67(-2.64%)
Mar 28, 2005
25.66
25.66
25.35
25.42
1,024,401
+0.31(+1.22%)
Mar 24, 2005
25.24
25.35
25.04
25.12
572,325
-0.27(-1.06%)
Mar 23, 2005
25.55
25.57
25.27
25.39
1,417,367
-0.09(-0.34%)
Mar 22, 2005
25.94
26.01
25.40
25.47
636,635
-0.24(-0.95%)
Mar 21, 2005
26.02
26.09
25.63
25.72
252,041
-0.26(-1.00%)
Mar 18, 2005
25.98
26.09
25.79
25.98
567,885
+0.03(+0.12%)
Mar 17, 2005
25.84
26.09
25.58
25.95
806,227
+0.13(+0.49%)
Mar 16, 2005
26.06
26.13
25.62
25.82
1,047,867
-0.23(-0.88%)
Mar 15, 2005
26.44
26.44
25.88
26.05
1,130,951
-0.88(-3.28%)
Mar 14, 2005
26.97
27.19
26.93
26.93
424,550
+0.01(+0.03%)
Mar 11, 2005
27.08
27.21
26.84
26.92
952,099
+0.47(+1.79%)
Mar 10, 2005
26.68
26.69
26.29
26.45
446,748
-0.19(-0.71%)
Mar 09, 2005
26.73
26.92
26.49
26.64
753,840
-0.05(-0.18%)
Mar 08, 2005
26.84
26.91
26.61
26.69
634,859
-0.24(-0.91%)
Mar 07, 2005
27.00
27.12
26.89
26.93
434,064
-0.27(-0.99%)
Mar 04, 2005
26.84
27.23
26.84
27.20
297,198
+0.20(+0.73%)
Mar 03, 2005
26.96
27.11
26.89
27.00
389,668
+0.20(+0.76%)
Mar 02, 2005
26.94
27.07
26.67
26.80
940,556
-0.50(-1.82%)
Mar 01, 2005
27.24
27.43
27.09
27.29
989,518
+0.23(+0.84%)
Feb 28, 2005
27.20
27.31
26.97
27.06
738,365
+0.17(+0.62%)
Feb 25, 2005
26.76
27.20
26.49
26.90
509,663
+0.53(+2.00%)
Feb 24, 2005
26.14
26.49
26.14
26.37
563,446
+0.37(+1.42%)
Feb 23, 2005
26.13
26.13
25.79
26.00
353,517
+0.17(+0.64%)
Feb 22, 2005
26.21
26.21
25.82
25.83
806,100
-0.14(-0.55%)
Feb 18, 2005
25.90
26.02
25.78
25.98
794,684
+0.59(+2.33%)
Feb 17, 2005
25.54
25.62
25.33
25.39
251,153
-0.11(-0.43%)
Feb 16, 2005
25.50
25.57
25.39
25.50
342,101
-0.09(-0.34%)
Feb 15, 2005
25.35
25.64
25.31
25.58
374,319
+0.27(+1.06%)
Feb 14, 2005
25.32
25.35
25.27
25.31
505,097
+0.32(+1.29%)
Feb 11, 2005
24.77
25.03
24.64
24.99
290,602
+0.38(+1.54%)
Feb 10, 2005
24.98
24.98
24.49
24.61
630,800
-0.34(-1.36%)
Feb 09, 2005
25.18
25.20
24.87
24.95
295,295
-0.18(-0.72%)
Feb 08, 2005
25.24
25.24
24.94
25.13
357,703
+0.14(+0.57%)
Feb 07, 2005
24.44
25.03
24.44
24.99
345,906
+0.24(+0.96%)
Feb 04, 2005
24.51
24.75
24.36
24.75
373,432
+0.50(+2.05%)
Feb 03, 2005
24.43
24.43
24.22
24.26
277,156
+0.04(+0.16%)
Feb 02, 2005
24.32
24.32
24.08
24.22
344,130
-0.14(-0.58%)
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
.