Indicators

South Korea Ishares MSCI ETF (NY: EWY )

65.46 -0.91 (-1.37%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	64.76	65.24	64.09	64.17	5,157,726	+0.28(+0.44%)
Apr 28, 2022	63.52	64.13	63.05	63.89	3,051,255	+1.11(+1.76%)
Apr 27, 2022	62.66	63.15	62.42	62.78	4,185,037	+0.07(+0.11%)
Apr 26, 2022	63.99	64.07	62.66	62.71	3,543,343	-1.83(-2.83%)
Apr 25, 2022	64.17	64.65	63.82	64.54	3,452,752	-0.46(-0.71%)
Apr 22, 2022	65.72	65.77	64.96	65.00	2,685,950	-0.78(-1.19%)
Apr 21, 2022	66.89	67.10	65.68	65.78	2,355,911	-1.20(-1.80%)
Apr 20, 2022	66.83	67.08	66.59	66.99	2,204,562	+0.39(+0.58%)
Apr 19, 2022	66.03	66.62	65.86	66.60	1,817,719	+0.47(+0.71%)
Apr 18, 2022	66.10	66.54	65.96	66.13	1,889,747	-0.05(-0.07%)
Apr 14, 2022	66.80	66.86	66.18	66.18	2,242,707	-1.46(-2.16%)
Apr 13, 2022	66.98	67.66	66.98	67.64	2,644,670	+1.67(+2.52%)
Apr 12, 2022	66.55	66.57	65.86	65.98	2,704,520	+0.13(+0.20%)
Apr 11, 2022	66.36	66.45	65.75	65.84	2,238,230	-0.50(-0.75%)
Apr 08, 2022	66.63	66.82	66.31	66.34	3,096,123	-0.63(-0.93%)
Apr 07, 2022	67.05	67.23	66.63	66.97	3,754,316	-0.42(-0.63%)
Apr 06, 2022	67.97	68.09	67.22	67.39	4,377,146	-0.84(-1.23%)
Apr 05, 2022	69.05	69.08	68.10	68.23	3,859,597	-1.13(-1.62%)
Apr 04, 2022	69.07	69.40	68.86	69.36	2,087,537	+0.97(+1.42%)

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.