EWY - iShares MSCI South Korea Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201958.1858.1857.9658.0858.081,927,361
Jul 22, 201958.1458.2058.0358.0858.082,220,600
Jul 19, 201958.1258.1357.7057.7257.723,638,900
Jul 18, 201957.0857.7357.0657.7057.703,081,600
Jul 17, 201957.0757.1456.8556.9756.971,939,900
Jul 16, 201957.5857.7257.4557.4857.481,972,900
Jul 15, 201957.4557.5657.3757.4257.422,042,800
Jul 12, 201957.4857.6357.3357.6157.612,309,100
Jul 11, 201957.6757.6957.3757.4657.464,032,300
Jul 10, 201957.1657.3757.0657.2157.213,659,400
Jul 09, 201956.2856.5956.2756.4856.483,102,700
Jul 08, 201956.7756.8556.6356.6956.695,191,300
Jul 05, 201958.1258.1257.6957.8057.808,970,700
Jul 03, 201958.2658.2958.1358.1858.183,906,200
Jul 02, 201959.2359.3259.0859.2059.203,887,900
Jul 01, 201959.7559.7759.2559.6459.642,852,800
Jun 28, 201959.9260.0159.7759.8759.873,784,600
Jun 27, 201960.2060.2960.0760.1160.112,310,400
Jun 26, 201959.7560.0259.6859.7659.762,730,800
Jun 25, 201959.6159.6459.2059.2159.213,220,200
Jun 24, 201959.4659.5959.3659.4859.482,605,600
Jun 21, 201959.3159.5159.2159.3659.364,324,400
Jun 20, 201959.9059.9959.4859.6359.634,134,600
Jun 19, 201958.3958.9458.2958.7058.704,618,700
Jun 18, 201957.4958.3957.4758.2958.294,508,300
Jun 17, 201956.7456.9956.7256.8956.891,419,600
Jun 14, 201956.7656.8356.6256.6556.652,520,400
Jun 13, 201957.2057.2456.8657.0657.062,973,500
Jun 12, 201957.5457.5957.3157.3757.371,920,700
Jun 11, 201958.0758.1157.7857.9657.963,547,800
Jun 10, 201957.2657.6057.2057.4857.489,527,600
Jun 07, 201956.5257.0356.5256.9656.965,915,100
Jun 06, 201956.5156.6856.2856.4556.453,581,700
Jun 05, 201956.8656.9556.3356.4556.453,031,400
Jun 04, 201956.5657.0656.4057.0257.023,706,800
Jun 03, 201956.6256.8356.4956.6256.624,486,200
May 31, 201955.1255.5955.0855.5755.573,030,600
May 30, 201955.4755.7755.4355.5955.592,610,800
May 29, 201954.5354.9554.4654.9254.926,888,800
May 28, 201955.7655.9055.4455.4655.462,877,800
May 24, 201955.6155.7055.3355.4155.412,663,300
May 23, 201955.3655.6055.2055.3655.363,762,400
May 22, 201955.8755.9655.7955.8955.892,618,300
May 21, 201955.6355.8555.5455.7855.783,366,800
May 20, 201955.0255.2954.8855.0755.074,213,600
May 17, 201955.1455.4555.1055.2755.274,600,600
May 16, 201956.0356.3655.8455.9755.973,684,000
May 15, 201956.3056.8556.2556.7656.764,923,700
May 14, 201956.4156.6256.3356.4756.474,831,800
May 13, 201955.8655.9755.4655.6155.617,622,300
May 10, 201957.4457.9456.7757.7557.756,253,900
May 09, 201957.0557.7356.7257.5657.566,479,100
May 08, 201959.7559.8659.3959.4459.445,881,400
May 07, 201960.0060.0759.1859.3059.307,290,600
May 06, 201959.7660.5759.6760.3760.376,774,000
May 03, 201961.1461.4561.1061.4461.442,354,300
May 02, 201961.6061.6661.1661.4261.425,279,300
May 01, 201961.7062.1360.9461.0061.006,090,300
Apr 30, 201961.3561.6061.1261.4861.483,588,900
Apr 29, 201962.0062.1561.9262.0762.073,158,500
Apr 26, 201961.0461.2260.8761.1361.132,455,300
Apr 25, 201961.1261.2960.9761.2661.263,454,300
Apr 24, 201961.8061.8261.3661.5961.593,650,800
Apr 23, 201962.9863.3662.9063.2263.222,502,800
Apr 22, 201962.9063.0362.7562.9862.982,311,000
Apr 18, 201963.1863.3863.0763.2963.294,300,900
Apr 17, 201964.4664.5364.2264.3064.305,729,300
Apr 16, 201964.2764.3364.0664.1664.162,888,500
Apr 15, 201964.0264.1063.7663.8963.892,017,100
Apr 12, 201964.0564.1163.8163.9563.954,620,500
Apr 11, 201963.2163.2862.9763.0763.073,358,000
Apr 10, 201963.4263.7163.4263.4963.498,567,700
Apr 09, 201963.1663.1662.9163.0263.022,991,600
Apr 08, 201962.7063.0762.6763.0363.032,013,400
Apr 05, 201963.2863.4963.2463.4363.432,664,000
Apr 04, 201963.0863.3963.0863.2863.282,370,000
Apr 03, 201963.2163.4263.0663.1663.165,516,400
Apr 02, 201962.1262.1361.8362.0062.001,490,600
Apr 01, 201961.8562.1661.7962.1562.152,523,700
Mar 29, 201960.9561.0460.7760.9560.952,589,700
Mar 28, 201960.5460.6960.3260.6860.683,221,400
Mar 27, 201960.7960.8460.1760.3660.364,709,700
Mar 26, 201961.2861.3960.8361.0361.032,585,100
Mar 25, 201961.1861.4561.0461.2561.254,112,400
Mar 22, 201962.0462.1761.2261.2261.225,444,700
Mar 21, 201962.4262.9362.4262.8862.883,470,800
Mar 20, 201962.1362.7561.8262.3362.334,172,200
Mar 19, 201962.1462.2961.9462.0562.052,318,700
Mar 18, 201961.9462.2161.8962.1962.192,399,000
Mar 15, 201961.5762.0561.5762.0162.012,967,700
Mar 14, 201960.9560.9960.7760.8560.851,602,000
Mar 13, 201961.2361.4061.0461.2461.245,025,700
Mar 12, 201961.5761.7961.5261.6461.643,613,000
Mar 11, 201960.6961.3060.6961.2961.291,715,100
Mar 08, 201960.3960.7160.2760.6960.694,134,600
Mar 07, 201961.7961.8061.0361.0961.093,717,900
Mar 06, 201962.3762.3762.0362.1362.137,172,300
Mar 05, 201962.2462.5462.1562.4062.402,120,300
Mar 04, 201962.7562.8162.0262.5562.553,087,000
Mar 01, 201963.3363.4662.8263.0563.054,578,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...