South Korea Ishares MSCI ETF (NY: EWY )

89.01 USD +1.46 (+1.67%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 89.02 89.13 87.36 89.01 4,633,000 +1.46(+1.67%)
Mar 04, 2021 89.38 89.95 86.98 87.55 4,725,358 -1.62(-1.82%)
Mar 03, 2021 89.89 90.22 89.06 89.17 3,599,301 -0.26(-0.29%)
Mar 02, 2021 89.45 89.79 88.67 89.43 3,233,238 -0.89(-0.99%)
Mar 01, 2021 89.43 90.75 89.27 90.32 4,044,609 +2.35(+2.67%)
Feb 26, 2021 88.34 88.58 87.15 87.97 6,702,100 -1.04(-1.17%)
Feb 25, 2021 91.54 91.92 88.70 89.01 5,469,929 -0.98(-1.09%)
Feb 24, 2021 89.00 90.10 88.59 89.99 4,200,259 -1.00(-1.10%)
Feb 23, 2021 90.29 91.18 89.47 90.99 3,239,536 +0.31(+0.34%)
Feb 22, 2021 90.86 91.54 90.62 90.68 3,171,276 -2.42(-2.60%)
Feb 19, 2021 92.92 93.64 92.85 93.10 2,524,800 +1.49(+1.63%)
Feb 18, 2021 91.37 91.75 90.47 91.61 2,901,640 -1.38(-1.48%)
Feb 17, 2021 92.54 93.10 92.36 92.99 2,134,513 -0.63(-0.67%)
Feb 16, 2021 94.13 94.33 93.47 93.62 2,299,962 -0.48(-0.51%)
Feb 12, 2021 93.45 94.30 93.35 94.10 2,383,000 +0.12(+0.13%)
Feb 11, 2021 93.69 94.31 93.58 93.98 2,634,023 +1.02(+1.10%)
Feb 10, 2021 93.25 93.52 92.54 92.96 2,406,746 +0.65(+0.70%)
Feb 09, 2021 91.46 92.46 91.33 92.31 4,312,734 +0.48(+0.52%)
Feb 08, 2021 91.25 92.01 91.18 91.83 2,399,401 -1.13(-1.22%)
Feb 05, 2021 92.42 93.00 91.96 92.96 2,563,100 +1.35(+1.47%)
Feb 04, 2021 91.27 91.82 90.59 91.61 3,090,042 -1.41(-1.52%)
Feb 03, 2021 92.99 93.21 92.43 93.02 2,580,215 +0.83(+0.90%)
Feb 02, 2021 92.37 92.62 92.02 92.19 3,961,764 +0.51(+0.56%)
Feb 01, 2021 90.58 91.88 90.33 91.68 4,503,440 +3.58(+4.06%)
Jan 29, 2021 89.00 89.41 87.97 88.10 6,508,000 -4.03(-4.37%)
Jan 28, 2021 91.19 92.84 91.02 92.13 4,554,787 +1.30(+1.43%)
Jan 27, 2021 91.98 92.07 90.83 90.83 5,114,951 -3.44(-3.65%)
Jan 26, 2021 94.32 94.55 93.78 94.27 2,909,368 -1.49(-1.56%)
Jan 25, 2021 95.58 95.82 94.72 95.76 4,197,781 +1.94(+2.07%)
Jan 22, 2021 93.50 94.02 93.45 93.82 3,312,900 -2.22(-2.31%)
Jan 21, 2021 95.29 96.04 94.93 96.04 4,654,284 +2.13(+2.27%)
Jan 20, 2021 93.33 93.93 93.07 93.91 3,424,665 +1.28(+1.38%)
Jan 19, 2021 93.19 93.58 92.33 92.63 5,227,915 +0.40(+0.43%)
Jan 15, 2021 92.34 92.64 91.83 92.23 3,837,600 -3.03(-3.18%)
Jan 14, 2021 95.43 95.86 95.05 95.26 3,796,452 +0.66(+0.70%)
Jan 13, 2021 94.62 94.79 94.39 94.60 3,212,922 -0.02(-0.02%)
Jan 12, 2021 94.21 94.85 93.98 94.62 5,024,952 -0.78(-0.82%)
Jan 11, 2021 94.70 95.71 94.65 95.40 4,530,711 -0.82(-0.85%)
Jan 08, 2021 95.53 96.30 94.81 96.22 5,838,200 +4.12(+4.47%)
Jan 07, 2021 91.20 92.11 91.03 92.10 4,785,579 +1.70(+1.88%)
Jan 06, 2021 89.28 90.89 89.13 90.40 5,960,600 -0.13(-0.14%)
Jan 05, 2021 89.81 90.66 89.73 90.53 4,272,748 +2.21(+2.50%)
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.