South Korea Ishares MSCI ETF (NY: EWY )

93.60 USD +1.35 (+1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 92.91 94.01 92.84 93.60 4,502,132 +1.35(+1.46%)
May 06, 2021 91.66 92.33 91.42 92.25 3,685,399 +1.65(+1.82%)
May 05, 2021 90.60 90.71 90.19 90.60 2,359,270 +0.25(+0.28%)
May 04, 2021 90.40 90.53 89.77 90.35 4,359,394 -0.03(-0.03%)
May 03, 2021 90.30 90.74 89.92 90.38 3,172,521 -0.18(-0.20%)
Apr 30, 2021 91.39 91.41 90.36 90.56 3,688,600 -2.14(-2.31%)
Apr 29, 2021 92.82 92.97 91.97 92.70 2,667,076 -0.19(-0.20%)
Apr 28, 2021 92.36 93.21 92.21 92.89 3,952,136 -0.24(-0.26%)
Apr 27, 2021 93.52 93.55 92.91 93.13 5,767,223 -0.46(-0.49%)
Apr 26, 2021 93.60 93.72 93.37 93.59 4,658,147 +0.75(+0.81%)
Apr 23, 2021 92.57 93.07 92.48 92.84 3,791,200 +1.42(+1.55%)
Apr 22, 2021 92.44 92.44 91.22 91.42 4,201,047 -1.55(-1.67%)
Apr 21, 2021 91.78 93.01 91.57 92.97 3,470,640 -0.23(-0.25%)
Apr 20, 2021 93.70 93.86 92.88 93.20 3,945,847 -0.20(-0.21%)
Apr 19, 2021 93.59 93.70 93.13 93.40 3,092,866 -0.04(-0.04%)
Apr 16, 2021 93.88 93.89 93.38 93.44 4,813,400 -0.54(-0.57%)
Apr 15, 2021 93.95 94.14 93.49 93.98 5,017,178 +0.73(+0.78%)
Apr 14, 2021 93.50 93.64 93.08 93.25 3,824,007 +0.77(+0.83%)
Apr 13, 2021 92.47 92.72 92.18 92.48 6,086,557 +1.63(+1.79%)
Apr 12, 2021 91.06 91.18 90.61 90.85 2,612,032 -0.46(-0.50%)
Apr 09, 2021 91.29 91.39 91.00 91.31 2,508,200 -0.43(-0.47%)
Apr 08, 2021 91.98 92.21 91.71 91.74 3,550,239 +0.34(+0.37%)
Apr 07, 2021 91.96 91.96 91.08 91.40 3,778,698 -0.56(-0.61%)
Apr 06, 2021 91.78 92.27 91.58 91.96 2,052,439 +0.10(+0.11%)
Apr 05, 2021 91.27 92.00 91.17 91.86 3,623,356 +1.17(+1.29%)
Apr 01, 2021 90.42 90.81 90.33 90.69 3,194,700 +0.99(+1.10%)
Mar 31, 2021 89.08 90.03 88.98 89.70 3,130,632 +1.10(+1.24%)
Mar 30, 2021 88.78 88.90 88.35 88.60 3,248,436 +0.38(+0.43%)
Mar 29, 2021 88.21 88.55 87.76 88.22 3,896,233 -0.92(-1.03%)
Mar 26, 2021 87.95 89.21 87.77 89.14 4,385,800 +1.81(+2.07%)
Mar 25, 2021 86.33 87.47 86.20 87.33 4,986,233 +1.32(+1.53%)
Mar 24, 2021 87.04 87.10 85.97 86.01 3,907,155 -0.47(-0.54%)
Mar 23, 2021 87.27 87.38 86.30 86.48 4,770,377 -2.61(-2.93%)
Mar 22, 2021 88.59 89.34 88.10 89.09 3,386,181 +0.21(+0.24%)
Mar 19, 2021 88.09 88.99 87.67 88.88 6,128,100 +1.25(+1.43%)
Mar 18, 2021 88.73 89.13 87.61 87.63 4,778,437 -2.01(-2.24%)
Mar 17, 2021 88.31 90.08 88.04 89.64 3,996,082 +0.20(+0.22%)
Mar 16, 2021 89.67 89.96 89.18 89.44 3,540,489 +0.16(+0.18%)
Mar 15, 2021 88.75 89.35 88.25 89.28 2,678,814 +1.25(+1.42%)
Mar 12, 2021 88.43 88.50 87.66 88.03 3,378,500 -0.72(-0.81%)
Mar 11, 2021 88.58 88.92 88.09 88.75 4,650,391 +2.58(+2.99%)
Mar 10, 2021 86.62 86.62 85.62 86.17 4,365,816 -1.29(-1.47%)
Mar 09, 2021 87.06 88.08 86.94 87.46 5,117,714 +0.65(+0.75%)
Mar 08, 2021 87.00 87.28 86.22 86.81 8,175,295 -2.20(-2.47%)
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%)
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.