Indicators

South Korea Ishares MSCI ETF (NY: EWY )

62.18 -0.31 (-0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.62	19.62	19.47	19.59	124,181	+0.16(+0.81%)
May 27, 2004	19.45	19.45	19.31	19.43	171,240	+0.35(+1.82%)
May 26, 2004	19.06	19.23	18.84	19.09	432,795	+0.02(+0.12%)
May 25, 2004	18.83	19.08	18.71	19.06	561,543	+0.13(+0.71%)
May 24, 2004	19.27	19.27	18.92	18.93	399,942	+0.06(+0.33%)
May 21, 2004	18.98	18.99	18.77	18.87	215,256	+0.36(+1.96%)
May 20, 2004	18.48	18.52	18.30	18.50	168,830	+0.09(+0.51%)
May 19, 2004	18.91	18.91	18.41	18.41	1,181,689	+0.65(+3.69%)
May 18, 2004	17.56	17.82	17.48	17.75	1,102,411	+0.50(+2.88%)
May 17, 2004	16.92	17.27	16.78	17.26	1,369,166	-0.83(-4.58%)
May 14, 2004	17.86	18.17	17.75	18.09	557,103	-0.64(-3.41%)
May 13, 2004	18.76	18.87	18.55	18.72	335,885	-0.35(-1.86%)
May 12, 2004	19.35	19.37	18.64	19.08	546,956	+0.32(+1.72%)
May 11, 2004	18.75	18.83	18.53	18.76	213,734	+0.36(+1.97%)
May 10, 2004	18.46	18.68	18.34	18.39	955,397	-1.24(-6.31%)
May 07, 2004	19.84	19.91	19.63	19.63	374,446	-0.28(-1.39%)
May 06, 2004	20.11	20.17	19.71	19.91	398,293	-0.84(-4.07%)
May 05, 2004	20.84	20.90	20.66	20.75	281,849	+0.00(+0.00%)
May 04, 2004	20.88	20.89	20.53	20.75	378,886	+0.12(+0.57%)

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.