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 30, 2012	48.63	48.63	48.37	48.55	1,402,352	+0.02(+0.03%)
Apr 27, 2012	48.53	48.73	48.37	48.54	2,724,258	+0.28(+0.58%)
Apr 26, 2012	47.77	48.35	47.69	48.26	1,604,160	+0.36(+0.75%)
Apr 25, 2012	47.68	47.93	47.65	47.90	2,299,863	+0.51(+1.07%)
Apr 24, 2012	47.32	47.60	47.25	47.39	1,945,999	+0.20(+0.42%)
Apr 23, 2012	47.01	47.24	46.68	47.19	2,298,706	-0.67(-1.40%)
Apr 20, 2012	47.70	48.06	47.70	47.87	2,190,230	-0.24(-0.49%)
Apr 19, 2012	48.29	48.66	47.85	48.10	2,599,285	-0.27(-0.56%)
Apr 18, 2012	48.29	48.57	48.21	48.37	2,103,549	-0.30(-0.62%)
Apr 17, 2012	48.39	48.82	48.28	48.68	3,403,062	+0.39(+0.80%)
Apr 16, 2012	48.48	48.63	47.99	48.29	3,157,897	-0.09(-0.19%)
Apr 13, 2012	48.69	48.74	48.30	48.38	3,226,452	-0.30(-0.62%)
Apr 12, 2012	47.88	48.69	47.81	48.69	3,062,880	+0.72(+1.50%)
Apr 11, 2012	47.88	48.13	47.79	47.96	2,433,466	+0.63(+1.33%)
Apr 10, 2012	48.23	48.28	47.30	47.33	4,035,542	-1.21(-2.50%)
Apr 09, 2012	48.69	48.72	48.51	48.55	2,486,015	-0.89(-1.79%)
Apr 05, 2012	49.39	49.72	49.37	49.43	4,451,054	+0.35(+0.72%)
Apr 04, 2012	49.09	49.16	48.82	49.08	5,163,038	-0.98(-1.95%)
Apr 03, 2012	50.22	50.46	49.78	50.05	2,578,916	+0.37(+0.74%)

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.