EWY Historical Prices | iShares MSCI South Korea Capped Stock

Dow

1.35% Nasdaq

1.12%

iShares MSCI South Korea Capped Index (EWY)

-NYSEArca

53.39 1.41(2.57%) 4:00PM EDT|After Hours : 53.39 0.00 (0.00%) 5:38PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	54.65	54.96	54.45	54.80	1,390,200	54.80
Jun 17, 2013	54.53	54.75	54.23	54.50	1,417,200	54.50
Jun 14, 2013	54.60	54.75	53.96	54.18	2,019,900	54.18
Jun 13, 2013	54.35	55.04	54.15	54.94	2,668,300	54.94
Jun 12, 2013	55.26	55.37	54.57	54.67	1,839,200	54.67
Jun 11, 2013	55.00	55.51	54.82	55.12	4,165,700	55.12
Jun 10, 2013	56.25	56.25	55.78	55.87	1,740,300	55.87
Jun 7, 2013	56.34	56.53	56.07	56.51	2,250,100	56.51
Jun 6, 2013	57.18	57.41	56.79	57.37	3,538,200	57.37
Jun 5, 2013	57.67	57.72	57.10	57.12	1,890,100	57.12
Jun 4, 2013	58.36	58.70	57.92	58.11	2,232,600	58.11
Jun 3, 2013	58.20	58.88	57.94	58.80	2,939,700	58.80
May 31, 2013	58.18	58.18	57.61	57.64	2,037,600	57.64
May 30, 2013	58.06	58.54	58.06	58.36	1,470,400	58.36
May 29, 2013	57.87	57.98	57.59	57.82	1,323,100	57.82
May 28, 2013	58.00	58.05	57.60	57.72	1,512,700	57.72
May 24, 2013	57.05	57.18	56.89	57.13	1,630,100	57.13
May 23, 2013	57.04	57.54	56.96	57.45	1,690,600	57.45
May 22, 2013	58.53	59.03	57.72	57.88	1,819,600	57.88
May 21, 2013	58.40	58.52	58.08	58.36	864,600	58.36
May 20, 2013	58.26	58.47	58.09	58.41	1,593,100	58.41
May 17, 2013	58.13	58.32	57.94	58.17	1,570,100	58.17
May 16, 2013	58.10	58.35	58.06	58.12	1,925,600	58.12
May 15, 2013	57.48	57.72	57.36	57.60	1,530,700	57.60
May 14, 2013	57.56	57.89	57.54	57.82	1,405,200	57.82
May 13, 2013	56.97	57.20	56.69	56.79	1,662,900	56.79
May 10, 2013	56.80	57.11	56.54	57.05	6,680,000	57.05
May 9, 2013	58.98	59.22	58.55	58.70	2,169,100	58.70
May 8, 2013	58.71	58.79	58.48	58.64	1,527,200	58.64
May 7, 2013	58.49	58.59	58.24	58.51	1,270,400	58.51
May 6, 2013	58.25	58.45	58.12	58.28	1,524,700	58.28
May 3, 2013	58.37	58.84	58.34	58.65	1,898,900	58.65
May 2, 2013	57.66	58.19	57.52	58.18	1,530,600	58.18
May 1, 2013	58.22	58.31	57.70	57.84	1,500,500	57.84
Apr 30, 2013	57.90	58.58	57.73	58.42	2,066,600	58.42
Apr 29, 2013	57.20	57.49	57.03	57.28	1,241,200	57.28
Apr 26, 2013	57.00	57.01	56.74	56.85	1,260,000	56.85
Apr 25, 2013	57.03	57.47	57.03	57.32	2,193,300	57.32
Apr 24, 2013	56.34	56.68	56.34	56.45	1,909,400	56.45
Apr 23, 2013	55.89	56.19	55.77	56.09	1,843,300	56.09
Apr 22, 2013	55.81	56.01	55.63	55.88	1,479,300	55.88
Apr 19, 2013	55.46	55.48	55.18	55.24	1,193,200	55.24
Apr 18, 2013	55.20	55.20	54.68	54.80	2,030,300	54.80
Apr 17, 2013	55.73	55.73	55.20	55.64	2,979,300	55.64
Apr 16, 2013	56.41	56.62	56.22	56.58	2,570,300	56.58
Apr 15, 2013	55.96	55.96	54.81	54.89	4,617,100	54.89
Apr 12, 2013	55.46	55.56	54.82	55.12	4,708,700	55.12
Apr 11, 2013	56.80	57.07	56.78	56.91	1,514,100	56.91
Apr 10, 2013	56.69	57.19	56.61	57.00	1,659,200	57.00
Apr 9, 2013	55.66	56.17	55.39	55.93	2,655,900	55.93
Apr 8, 2013	55.28	55.55	55.10	55.48	1,644,100	55.48
Apr 5, 2013	55.37	55.89	55.13	55.77	2,682,500	55.77
Apr 4, 2013	56.70	56.98	56.41	56.87	2,309,400	56.87
Apr 3, 2013	58.32	58.53	57.77	57.91	3,387,500	57.91
Apr 2, 2013	58.47	58.75	58.33	58.44	3,208,600	58.44
Apr 1, 2013	59.22	59.39	58.76	58.81	1,949,900	58.81
Mar 28, 2013	59.30	59.51	59.15	59.43	1,745,500	59.43
Mar 27, 2013	59.00	59.68	58.95	59.55	1,560,900	59.55
Mar 26, 2013	59.15	59.50	59.07	59.45	2,024,500	59.45
Mar 25, 2013	58.75	58.97	58.20	58.48	3,129,200	58.48
Mar 22, 2013	57.50	57.79	57.50	57.77	1,733,900	57.77
Mar 21, 2013	57.33	57.47	57.13	57.18	2,698,400	57.18
Mar 20, 2013	58.26	58.41	58.03	58.05	1,884,100	58.05
Mar 19, 2013	58.50	58.60	57.77	58.19	2,357,400	58.19
Mar 18, 2013	58.43	58.64	58.32	58.40	2,449,300	58.40
Mar 15, 2013	58.93	58.97	58.53	58.79	2,631,300	58.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EWY

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI South Korea Capped Index (EWY)