Advertisement
Advertisement
U.S. Markets open in 4 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.36-0.89 (-1.84%)
At close: 04:00PM EDT
47.71 +0.35 (+0.74%)
Pre-Market: 04:22AM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202247.9048.2047.3247.3647.363,447,600
Sep 29, 202248.5448.6047.8748.2548.254,114,000
Sep 28, 202248.3549.4848.2549.3649.363,891,100
Sep 27, 202249.8550.0148.9349.2149.213,888,700
Sep 26, 202249.8450.1249.3449.5249.523,074,700
Sep 23, 202251.1451.1850.2350.5750.574,129,600
Sep 22, 202252.6552.7852.2352.4052.402,556,900
Sep 21, 202253.5454.1552.8553.0353.033,428,700
Sep 20, 202253.7953.8053.3753.5753.572,231,900
Sep 19, 202253.8054.3753.7454.3154.312,127,500
Sep 16, 202253.9954.5853.8954.4054.402,755,500
Sep 15, 202254.2854.5653.8753.9553.952,486,500
Sep 14, 202254.9255.2854.6655.1055.104,317,300
Sep 13, 202255.3555.6354.4254.5054.503,232,900
Sep 12, 202256.1656.6656.0956.3356.333,393,900
Sep 09, 202255.3255.8955.2655.8555.854,920,700
Sep 08, 202254.2854.7154.1654.6754.672,243,300
Sep 07, 202254.2155.3254.1955.2955.292,862,400
Sep 06, 202255.3955.4754.8854.9654.962,222,500
Sep 02, 202256.7356.8655.8155.9355.932,947,400
Sep 01, 202256.7656.8056.2356.6856.683,068,200
Aug 31, 202258.4158.4957.8857.9157.912,607,300
Aug 30, 202257.9357.9956.9257.2357.233,886,000
Aug 29, 202257.2057.4757.0557.2857.282,334,100
Aug 26, 202259.6159.7157.8757.8957.894,107,500
Aug 25, 202258.9859.6258.9259.6259.624,719,700
Aug 24, 202257.9858.6057.8958.4258.424,527,100
Aug 23, 202257.7858.4757.7158.0858.084,559,300
Aug 22, 202258.0558.2157.7157.8057.802,333,900
Aug 19, 202259.2359.2458.7558.9258.922,280,900
Aug 18, 202260.3560.4059.9660.0460.042,729,700
Aug 17, 202260.6860.9860.3860.6760.671,686,900
Aug 16, 202261.4861.8061.4061.6161.611,752,700
Aug 15, 202261.5661.9261.5161.5661.561,625,200
Aug 12, 202261.7362.2161.5962.1962.191,899,800
Aug 11, 202261.9662.3661.2561.3261.322,348,000
Aug 10, 202261.2361.6261.0761.5861.582,585,000
Aug 09, 202261.1261.1260.7560.7860.781,512,800
Aug 08, 202260.9961.4860.9461.0661.062,121,500
Aug 05, 202260.6561.0760.5660.7360.731,514,600
Aug 04, 202260.4360.8760.3660.7360.732,219,300
Aug 03, 202260.1560.5759.8760.4660.462,493,400
Aug 02, 202259.4560.0259.1859.4359.438,176,000
Aug 01, 202259.7760.5059.4859.8659.863,267,100
Jul 29, 202259.8760.5959.5760.5560.554,935,800
Jul 28, 202259.9960.6459.7060.5260.523,013,800
Jul 27, 202259.0059.9958.8559.8459.842,607,000
Jul 26, 202259.0059.1858.5858.6358.632,983,200
Jul 25, 202259.0059.1558.6558.7858.782,987,200
Jul 22, 202258.7758.9858.2558.4758.472,988,100
Jul 21, 202258.7959.2858.5559.2259.222,638,800
Jul 20, 202258.1958.5258.0058.2658.262,674,800
Jul 19, 202258.2258.7758.2058.6958.694,085,400
Jul 18, 202257.8658.0457.1557.2857.283,179,000
Jul 15, 202256.4056.8756.0956.8556.852,430,900
Jul 14, 202255.7256.0655.0255.9655.964,120,600
Jul 13, 202256.3457.2156.2157.0057.003,105,000
Jul 12, 202256.6556.9856.4356.5856.582,976,500
Jul 11, 202256.8956.9556.3156.6356.633,305,000
Jul 08, 202257.7858.4757.6558.3058.302,733,300
Jul 07, 202257.4458.0557.4457.8857.884,253,700
Jul 06, 202256.4656.7256.1156.5256.523,157,700
Jul 05, 202256.2657.0456.0957.0057.005,183,800
Jul 01, 202256.9457.4456.5657.4057.404,148,200
Jun 30, 202257.3058.4357.0658.1958.194,018,900
Jun 29, 202258.4758.5458.0158.1558.152,592,700
Jun 28, 202259.9060.0459.0459.0659.062,283,400
Jun 27, 202259.7859.8859.3659.5059.502,886,100
Jun 24, 202258.3959.5858.3259.5059.504,242,900
Jun 23, 202257.0557.3656.7357.2257.223,253,200
Jun 22, 202257.5458.1357.4557.8157.813,794,400
Jun 21, 202259.3759.7759.3459.5759.573,220,700
Jun 17, 202259.4659.9559.2259.7059.704,425,600
Jun 16, 202259.2459.5858.7459.2459.246,135,000
Jun 15, 202260.1661.5159.8661.0061.004,080,700
Jun 14, 202260.8661.0560.4460.9660.963,781,800
Jun 13, 202261.0961.3060.0860.2660.266,444,600
Jun 10, 202263.8563.8963.0663.1363.134,945,200
Jun 09, 202265.9466.1364.7364.7864.782,796,000
Jun 08, 202266.3466.6165.9466.0366.032,349,100
Jun 07, 202265.9666.5465.8666.5066.502,409,100
Jun 06, 202267.8768.2266.7666.8966.892,208,900
Jun 03, 202267.6367.6366.9267.0267.022,461,100
Jun 02, 202267.6368.6667.5468.6068.602,527,500
Jun 01, 202268.5868.7367.3567.6167.613,372,200
May 31, 202268.7268.8167.9968.0468.044,882,400
May 27, 202267.4067.7267.3067.6067.602,091,700
May 26, 202265.8766.6965.7566.5666.562,392,500
May 25, 202265.4266.1665.3966.0066.002,680,200
May 24, 202265.7866.2665.4066.1266.122,934,600
May 23, 202266.7667.3566.6967.1367.132,671,000
May 20, 202266.3466.4865.2866.1266.123,717,800
May 19, 202264.6665.7464.6365.4765.473,652,800
May 18, 202265.8365.8964.1264.2364.234,441,300
May 17, 202266.2566.5565.9966.4466.442,891,200
May 16, 202264.6964.9664.5264.7464.742,445,300
May 13, 202264.7265.5164.6865.4965.492,784,600
May 12, 202262.8363.3462.1762.6862.685,651,000
May 11, 202264.3564.9563.5863.6063.605,222,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement