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 (%)
Nov 30, 2009	34.92	35.03	34.55	34.99	8,407,542	+0.30(+0.86%)
Nov 27, 2009	34.23	35.03	34.07	34.69	6,729,961	-1.96(-5.34%)
Nov 25, 2009	36.60	36.73	36.52	36.64	1,667,585	+0.24(+0.65%)
Nov 24, 2009	36.49	36.95	36.19	36.41	4,455,998	-0.54(-1.47%)
Nov 23, 2009	36.94	37.13	36.90	36.95	6,957,658	+0.62(+1.71%)
Nov 20, 2009	36.13	36.44	36.07	36.33	2,717,559	+0.25(+0.70%)
Nov 19, 2009	36.26	36.37	35.87	36.08	4,770,428	-0.26(-0.72%)
Nov 18, 2009	36.18	36.43	36.11	36.34	3,449,446	+0.15(+0.41%)
Nov 17, 2009	36.03	36.19	35.82	36.19	2,461,396	-0.20(-0.54%)
Nov 16, 2009	36.05	36.60	36.04	36.38	4,503,508	+0.83(+2.33%)
Nov 13, 2009	35.39	35.70	35.22	35.56	2,753,489	+0.34(+0.96%)
Nov 12, 2009	35.65	35.72	35.09	35.22	3,204,587	-0.85(-2.36%)
Nov 11, 2009	36.35	36.48	35.94	36.07	4,452,095	+0.31(+0.86%)
Nov 10, 2009	35.81	35.89	35.59	35.76	2,271,365	-0.42(-1.16%)
Nov 09, 2009	35.70	36.30	35.65	36.18	3,560,093	+1.10(+3.12%)
Nov 06, 2009	34.88	35.23	34.77	35.08	3,873,195	+0.23(+0.66%)
Nov 05, 2009	34.61	34.91	34.44	34.85	3,023,561	+0.08(+0.23%)
Nov 04, 2009	34.68	35.07	34.61	34.77	5,927,663	+0.94(+2.77%)
Nov 03, 2009	33.43	33.96	33.32	33.84	7,758,028	-0.17(-0.49%)

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.