Stock Quote

South Korea Ishares MSCI ETF (NY: EWY )

73.10 USD -1.42 (-1.91%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 72.94 73.22 71.06 73.10 8,418,368 -1.42(-1.91%)
Jan 21, 2022 75.29 75.46 74.46 74.52 5,066,080 -0.95(-1.26%)
Jan 20, 2022 76.42 76.94 75.31 75.47 4,322,970 -0.36(-0.47%)
Jan 19, 2022 76.23 76.23 75.74 75.83 3,649,403 +0.84(+1.12%)
Jan 18, 2022 75.69 75.69 74.96 74.99 5,030,530 -2.29(-2.96%)
Jan 14, 2022 77.28 0 -1.09(-1.39%)
Jan 13, 2022 79.36 79.36 78.37 78.37 3,893,143 -1.40(-1.76%)
Jan 12, 2022 79.25 79.84 79.25 79.77 4,057,931 +1.55(+1.98%)
Jan 11, 2022 77.30 78.35 77.08 78.22 4,487,525 +1.90(+2.49%)
Jan 10, 2022 76.43 76.57 75.67 76.32 3,983,426 -1.21(-1.56%)
Jan 07, 2022 76.78 77.55 76.45 77.53 4,279,549 +1.94(+2.57%)
Jan 06, 2022 75.88 76.22 75.52 75.59 4,967,032 -0.59(-0.77%)
Jan 05, 2022 77.08 77.30 76.15 76.18 4,276,746 -1.51(-1.94%)
Jan 04, 2022 77.91 78.09 77.61 77.69 2,625,745 -0.17(-0.22%)
Jan 03, 2022 78.07 78.27 77.68 77.86 6,967,920 -0.01(-0.01%)
Dec 31, 2021 78.12 78.48 77.70 77.87 1,940,846 -0.28(-0.36%)
Dec 30, 2021 78.33 78.51 78.15 78.15 5,148,374 -0.73(-0.93%)
Dec 29, 2021 78.93 79.11 78.74 78.88 5,136,496 +0.07(+0.09%)
Dec 28, 2021 79.36 79.38 78.79 78.81 4,639,291 -0.27(-0.34%)
Dec 27, 2021 78.75 79.17 78.61 79.08 3,043,312 +0.31(+0.39%)
Dec 23, 2021 78.43 78.81 78.29 78.77 2,364,754 +0.36(+0.46%)
Dec 22, 2021 77.72 78.49 77.62 78.41 2,280,006 +0.54(+0.69%)
Dec 21, 2021 77.42 77.95 77.21 77.87 2,979,313 +0.85(+1.10%)
Dec 20, 2021 77.08 77.29 76.78 77.02 3,280,571 -1.55(-1.97%)
Dec 17, 2021 78.60 78.78 78.38 78.57 4,549,369 +0.34(+0.43%)
Dec 16, 2021 78.59 78.95 78.05 78.23 4,298,425 -0.47(-0.60%)
Dec 15, 2021 77.80 78.78 77.38 78.70 5,765,419 +1.02(+1.31%)
Dec 14, 2021 77.71 78.06 77.37 77.68 3,523,025 -0.35(-0.45%)
Dec 13, 2021 78.61 78.61 77.91 78.03 3,604,423 -2.71(-3.36%)
Dec 10, 2021 80.74 80.96 80.62 80.74 4,238,573 -0.02(-0.02%)
Dec 09, 2021 80.97 81.04 80.71 80.76 3,666,635 -0.50(-0.62%)
Dec 08, 2021 80.82 81.38 80.65 81.26 3,705,553 +0.23(+0.28%)
Dec 07, 2021 80.67 81.18 80.62 81.03 4,007,875 +1.25(+1.57%)
Dec 06, 2021 79.37 79.80 79.13 79.78 4,970,107 +1.09(+1.39%)
Dec 03, 2021 79.16 79.30 78.30 78.69 5,559,273 -0.37(-0.47%)
Dec 02, 2021 78.81 79.50 78.75 79.06 6,669,918 +1.73(+2.24%)
Dec 01, 2021 78.00 78.78 77.31 77.33 7,110,159 +1.60(+2.11%)
Nov 30, 2021 75.38 76.04 75.28 75.73 9,311,513 -0.64(-0.84%)
Nov 29, 2021 76.51 76.68 75.94 76.37 5,305,248 +0.61(+0.81%)
Nov 26, 2021 76.51 76.53 75.45 75.76 4,813,395 -3.43(-4.33%)
Nov 24, 2021 79.16 79.33 78.94 79.19 3,897,385 -0.22(-0.28%)
Nov 23, 2021 79.50 79.74 79.19 79.41 4,252,289 -0.62(-0.77%)
Nov 22, 2021 80.35 80.71 79.99 80.03 3,977,443 +1.60(+2.04%)
Nov 19, 2021 78.50 78.69 78.32 78.43 2,640,740 +0.20(+0.26%)
Nov 18, 2021 78.22 78.30 77.79 78.23 3,665,818 -0.45(-0.57%)
Nov 17, 2021 79.04 79.08 78.54 78.68 5,047,129 -1.02(-1.28%)
Nov 16, 2021 79.83 79.95 79.56 79.70 4,687,420 -0.16(-0.20%)
Nov 15, 2021 80.34 80.44 79.75 79.86 2,364,702 +0.14(+0.18%)
Nov 12, 2021 79.38 79.82 79.31 79.72 3,335,510 +1.07(+1.36%)
Nov 11, 2021 78.58 78.96 78.53 78.65 3,322,955 +0.93(+1.20%)
Nov 10, 2021 78.58 77.72 4,704,636 -1.38(-1.74%)
Nov 09, 2021 79.69 79.79 78.97 79.10 2,516,962 -0.55(-0.69%)
Nov 08, 2021 79.47 79.68 79.32 79.65 3,033,986 +0.18(+0.23%)
Nov 05, 2021 79.43 79.60 79.26 79.47 2,786,643 -0.10(-0.13%)
Nov 04, 2021 79.48 79.63 79.10 79.57 3,513,877 +0.07(+0.09%)
Nov 03, 2021 78.97 79.62 78.58 79.50 4,940,084 -0.95(-1.18%)
Nov 02, 2021 80.62 80.75 80.41 80.45 2,482,432 +0.61(+0.76%)
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.