South Korea Ishares MSCI ETF (NY: EWY )

67.11 -0.19 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 39.31 39.76 39.27 39.61 3,441,191 +0.07(+0.18%)
Mar 30, 2010 39.47 39.57 39.19 39.53 2,249,531 +0.18(+0.46%)
Mar 29, 2010 39.24 39.38 39.09 39.35 4,459,135 +0.74(+1.93%)
Mar 26, 2010 39.36 39.37 38.21 38.61 10,838,746 -0.24(-0.61%)
Mar 25, 2010 39.16 39.25 38.73 38.85 3,224,768 +0.01(+0.02%)
Mar 24, 2010 38.82 38.91 38.66 38.84 2,495,503 -0.29(-0.75%)
Mar 23, 2010 38.97 39.21 38.83 39.13 2,266,273 +0.31(+0.80%)
Mar 22, 2010 38.51 38.90 38.44 38.82 3,709,482 -0.19(-0.49%)
Mar 19, 2010 39.12 39.19 38.66 39.01 6,898,077 +0.13(+0.33%)
Mar 18, 2010 39.01 39.01 38.71 38.89 1,871,333 -0.27(-0.69%)
Mar 17, 2010 39.11 39.42 39.00 39.15 4,375,652 +0.67(+1.75%)
Mar 16, 2010 38.14 38.49 38.14 38.48 2,944,139 +0.20(+0.52%)
Mar 15, 2010 38.01 38.28 38.00 38.28 2,660,610 -0.28(-0.72%)
Mar 12, 2010 39.03 39.05 38.51 38.56 2,081,265 -0.21(-0.55%)
Mar 11, 2010 38.69 38.81 38.37 38.77 3,756,837 -0.23(-0.59%)
Mar 10, 2010 38.70 39.09 38.67 39.00 4,114,783 +0.33(+0.86%)
Mar 09, 2010 38.45 38.79 38.41 38.67 5,255,891 +0.08(+0.21%)
Mar 08, 2010 38.62 38.70 38.51 38.59 3,984,439 +0.25(+0.66%)
Mar 05, 2010 37.86 38.35 37.77 38.34 5,367,276 +1.22(+3.29%)
Mar 04, 2010 37.26 37.74 36.92 37.12 3,804,649 -0.16(-0.42%)
Mar 03, 2010 37.42 37.61 37.25 37.28 2,868,526 +0.23(+0.62%)
Mar 02, 2010 37.13 37.25 37.00 37.05 3,832,249 +0.43(+1.17%)
Mar 01, 2010 36.57 36.87 36.56 36.62 2,446,036 +0.53(+1.47%)
Feb 26, 2010 36.00 36.26 35.76 36.09 2,438,181 +0.13(+0.35%)
Feb 25, 2010 35.61 35.98 35.28 35.96 4,835,567 -0.77(-2.09%)
Feb 24, 2010 36.68 36.98 36.54 36.73 2,825,449 +0.22(+0.61%)
Feb 23, 2010 37.13 37.13 36.40 36.51 4,913,163 -0.74(-2.00%)
Feb 22, 2010 37.46 37.46 37.10 37.25 3,651,593 +0.39(+1.05%)
Feb 19, 2010 36.94 37.19 36.74 36.87 4,932,655 -0.81(-2.14%)
Feb 18, 2010 37.11 37.80 37.11 37.67 5,272,940 +0.24(+0.63%)
Feb 17, 2010 37.56 37.57 37.23 37.44 3,305,886 +0.52(+1.42%)
Feb 16, 2010 36.69 37.14 36.69 36.91 3,739,515 +0.72(+1.99%)
Feb 12, 2010 35.84 36.19 36.19 36.19 2,995,244 -0.36(-1.00%)
Feb 11, 2010 36.10 36.64 35.81 36.56 4,306,715 +0.84(+2.35%)
Feb 10, 2010 35.86 35.95 35.35 35.72 6,260,003 -0.06(-0.18%)
Feb 09, 2010 35.66 36.13 35.42 35.78 5,317,265 +1.01(+2.89%)
Feb 08, 2010 35.08 35.25 34.73 34.77 4,079,875 -0.30(-0.86%)
Feb 05, 2010 34.94 35.11 34.18 35.08 9,829,809 -0.43(-1.20%)
Feb 04, 2010 36.47 36.56 35.46 35.50 6,311,414 -1.31(-3.57%)
Feb 03, 2010 37.12 37.14 36.67 36.82 5,941,074 -0.17(-0.45%)
Feb 02, 2010 36.41 37.05 36.30 36.98 9,382,117 +0.13(+0.34%)
Feb 01, 2010 36.30 36.90 36.30 36.86 4,366,834 +0.86(+2.40%)
Jan 29, 2010 36.56 36.87 35.86 35.99 6,852,920 -0.66(-1.79%)
Jan 28, 2010 37.22 37.56 36.52 36.65 6,071,533 -0.20(-0.54%)
Jan 27, 2010 36.60 36.99 36.40 36.85 6,731,574 -0.26(-0.70%)
Jan 26, 2010 37.13 37.51 36.91 37.11 6,742,105 -0.97(-2.54%)
Jan 25, 2010 38.23 38.43 37.87 38.08 5,193,749 +0.36(+0.97%)
Jan 22, 2010 38.54 38.57 37.64 37.71 7,573,791 -1.10(-2.84%)
Jan 21, 2010 39.64 39.76 38.77 38.81 6,485,168 -0.38(-0.97%)
Jan 20, 2010 39.43 39.47 38.82 39.19 5,274,302 -0.74(-1.86%)
Jan 19, 2010 39.53 40.03 39.37 39.94 5,641,125 +0.81(+2.06%)
Jan 15, 2010 39.54 39.13 39.13 39.13 3,909,496 -0.30(-0.76%)
Jan 14, 2010 39.25 39.57 39.21 39.43 3,980,819 +0.24(+0.61%)
Jan 13, 2010 39.04 39.24 38.83 39.19 4,772,198 +0.06(+0.16%)
Jan 12, 2010 39.36 39.38 38.99 39.13 4,278,900 -0.55(-1.38%)
Jan 11, 2010 39.57 39.70 39.31 39.68 6,523,374 +0.25(+0.62%)
Jan 08, 2010 39.20 39.49 39.03 39.43 3,437,266 +0.57(+1.47%)
Jan 07, 2010 38.94 39.06 38.81 38.86 4,362,870 -0.81(-2.04%)
Jan 06, 2010 39.48 39.67 39.41 39.67 4,081,183 +0.56(+1.44%)
Jan 05, 2010 39.07 39.16 38.88 39.11 5,707,278 +0.02(+0.04%)
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.