EWY - iShares MSCI South Korea Capped ETF

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201777.4977.6077.4077.4077.40840,200
Nov 22, 201777.2477.4577.0777.4177.412,758,400
Nov 21, 201776.9977.3176.9077.1077.102,390,500
Nov 20, 201776.0676.3575.9676.3376.332,524,500
Nov 17, 201776.2076.4076.0876.2276.222,139,100
Nov 16, 201776.1676.7776.1676.6776.673,244,600
Nov 15, 201774.6074.8674.4174.8074.802,513,500
Nov 14, 201774.3974.5374.1474.3574.352,175,100
Nov 13, 201773.9874.3373.9174.2374.231,986,200
Nov 10, 201774.6274.6274.1774.4174.412,204,900
Nov 09, 201774.5174.7574.0374.7174.713,052,900
Nov 08, 201775.4975.8175.4975.7875.781,344,500
Nov 07, 201775.3675.4374.8374.9874.983,060,600
Nov 06, 201775.6775.9275.6175.9275.921,183,400
Nov 03, 201775.9776.0675.4275.7975.791,660,800
Nov 02, 201775.7575.9475.5675.8775.871,986,400
Nov 01, 201776.1976.4676.0776.2376.234,141,900
Oct 31, 201774.6474.8274.5874.7674.762,095,500
Oct 30, 201773.2773.4473.0573.1373.131,515,100
Oct 27, 201772.8573.6472.7973.5273.522,535,300
Oct 26, 201772.6672.8172.3172.3572.351,690,500
Oct 25, 201773.0573.0872.3072.6972.692,212,400
Oct 24, 201772.8473.0172.6972.7272.721,234,800
Oct 23, 201772.8072.8072.3572.3672.361,552,800
Oct 20, 201772.5672.6772.4072.5872.581,893,000
Oct 19, 201771.7072.0671.5872.0372.032,228,400
Oct 18, 201772.5272.6472.3372.5272.521,743,000
Oct 17, 201772.3972.4472.1672.3572.351,974,900
Oct 16, 201772.5672.6772.2572.3672.363,458,900
Oct 13, 201772.6272.9572.6272.8472.843,200,600
Oct 12, 201772.2372.3772.1572.2172.212,580,000
Oct 11, 201771.5771.8671.4771.7871.782,306,600
Oct 10, 201770.9471.2170.9371.0771.073,903,000
Oct 09, 201770.0970.2669.9870.1870.181,859,400
Oct 06, 201770.0170.5069.7670.2370.233,405,900
Oct 05, 201770.0570.6770.0570.5070.503,388,500
Oct 04, 201769.8670.0269.6969.9769.972,770,100
Oct 03, 201769.6870.0069.5169.8869.881,781,200
Oct 02, 201769.1469.6569.1369.2269.222,452,700
Sep 29, 201768.7169.2068.5869.0669.063,404,400
Sep 28, 201767.8168.1167.8068.0668.062,342,000
Sep 27, 201768.2568.2667.8068.1568.155,131,000
Sep 26, 201768.6968.8168.4768.7068.702,023,800
Sep 25, 201769.3069.4168.5868.8868.882,807,200
Sep 22, 201769.3669.4069.1769.3369.331,484,600
Sep 21, 201769.7869.9469.6069.6969.691,923,300
Sep 20, 201770.0270.2069.2769.7069.702,574,300
Sep 19, 201770.0470.1269.8570.0770.071,477,200
Sep 18, 201769.9870.2569.8369.8469.842,177,400
Sep 15, 201768.8868.8868.6268.7368.732,272,700
Sep 14, 201768.0868.3167.9368.3168.312,709,000
Sep 13, 201768.1768.2167.8367.9367.931,302,200
Sep 12, 201768.3168.4568.2268.3168.311,676,700
Sep 11, 201768.0368.5267.9268.4668.462,038,700
Sep 08, 201767.5467.5767.1767.3567.352,435,600
Sep 07, 201767.8367.9767.7167.8267.822,145,900
Sep 06, 201766.9767.2166.7666.9566.955,450,500
Sep 05, 201767.1167.1766.4666.7366.734,686,300
Sep 01, 201768.5468.6868.3768.6668.663,288,600
Aug 31, 201768.2068.5868.1668.4768.471,630,000
Aug 30, 201768.6068.7568.5468.6368.632,432,700
Aug 29, 201768.2268.6768.0268.5368.532,013,100
Aug 28, 201769.1769.2368.9869.1069.101,095,200
Aug 25, 201769.1169.4669.0969.3069.302,214,700
Aug 24, 201768.8569.1068.6668.8568.852,634,600
Aug 23, 201768.1168.4568.1068.3768.371,875,200
Aug 22, 201768.0268.5868.0268.5168.511,814,000
Aug 21, 201767.4967.6067.3367.4467.442,247,500
Aug 18, 201767.3967.8067.1767.4567.453,219,600
Aug 17, 201767.5767.6466.7466.7766.773,630,100
Aug 16, 201767.4067.7267.4067.6867.682,757,400
Aug 15, 201767.5267.8667.4267.6267.622,069,800
Aug 14, 201766.9067.4766.8667.3067.304,039,300
Aug 11, 201766.0066.2665.8666.0266.022,776,700
Aug 10, 201766.7066.7665.7665.8165.815,281,600
Aug 09, 201767.1067.6167.0267.4767.474,273,600
Aug 08, 201769.2969.4768.7268.8168.813,174,800
Aug 07, 201769.0869.4069.0869.4069.401,183,200
Aug 04, 201769.1169.3668.9369.1869.181,429,200
Aug 03, 201768.8769.0668.4568.6868.681,962,600
Aug 02, 201770.2070.3669.9370.1270.121,844,900
Aug 01, 201770.1670.3870.1670.2570.251,649,400
Jul 31, 201769.8869.8869.5569.7069.702,022,000
Jul 28, 201769.3369.6769.3369.6469.645,463,800
Jul 27, 201771.5071.5870.6870.9970.992,585,000
Jul 26, 201771.0071.6171.0071.5771.571,587,100
Jul 25, 201771.4171.5171.1871.1871.182,531,700
Jul 24, 201771.6771.7871.5571.6571.651,014,900
Jul 21, 201771.3771.5071.2271.4671.461,722,100
Jul 20, 201771.0171.0170.7470.9570.951,678,000
Jul 19, 201770.7670.9170.5670.7170.711,540,700
Jul 18, 201770.2270.5470.1470.4670.462,635,100
Jul 17, 201770.0970.1269.9270.0270.021,385,600
Jul 14, 201769.9170.5269.8170.4370.433,434,900
Jul 13, 201769.0269.2168.8769.1169.111,362,600
Jul 12, 201768.0868.7968.0868.7068.702,062,500
Jul 11, 201767.5267.6867.3567.5167.512,263,200
Jul 10, 201767.0267.4267.0267.3967.391,148,500
Jul 07, 201766.8767.0366.6266.9566.951,999,500
Jul 06, 201766.8166.9366.5466.5566.552,756,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...