EWY - iShares MSCI South Korea Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201957.0757.1056.5056.9556.951,680,400
Sep 17, 201956.7357.0656.6757.0457.041,965,500
Sep 16, 201957.0857.1856.9356.9856.982,250,100
Sep 13, 201957.8558.1257.7058.0358.033,434,100
Sep 12, 201957.3757.9157.2457.4457.445,958,400
Sep 11, 201956.4156.8056.3256.8056.807,074,700
Sep 10, 201956.0156.2855.9056.2456.242,430,000
Sep 09, 201955.6855.8555.6255.7955.793,503,000
Sep 06, 201955.4855.5955.3355.4155.412,245,600
Sep 05, 201954.9955.2454.9655.1355.133,075,900
Sep 04, 201954.0854.2654.0054.2654.262,544,800
Sep 03, 201952.7653.0952.7353.0753.071,776,700
Aug 30, 201953.5653.6153.2153.2653.263,179,600
Aug 29, 201952.5052.8052.3952.7552.752,094,900
Aug 28, 201952.2052.4152.0752.3952.391,860,600
Aug 27, 201952.1052.2551.8751.9051.904,347,600
Aug 26, 201951.8451.9451.6751.7851.782,793,200
Aug 23, 201952.1952.7251.5351.6751.675,617,700
Aug 22, 201952.4452.5152.1452.3552.352,359,900
Aug 21, 201953.3253.5953.2953.4353.433,672,800
Aug 20, 201952.8852.9652.7452.7752.772,351,600
Aug 19, 201952.5352.5852.1252.1252.122,804,600
Aug 16, 201952.0852.4352.0452.2052.203,473,700
Aug 15, 201951.4051.5351.0851.4651.463,758,600
Aug 14, 201951.6051.7651.1151.1851.185,835,800
Aug 13, 201951.1352.5651.0852.4452.444,324,700
Aug 12, 201951.7651.8451.4951.5551.553,377,900
Aug 09, 201952.2852.2951.8552.1452.143,206,300
Aug 08, 201951.9852.4551.8452.3352.335,289,900
Aug 07, 201950.9551.9250.7251.9151.915,352,800
Aug 06, 201951.9252.0051.5451.8351.834,106,500
Aug 05, 201951.9952.0051.0851.4551.456,407,300
Aug 02, 201954.0454.2053.4153.7553.758,704,400
Aug 01, 201955.4755.9254.5554.6954.697,058,600
Jul 31, 201956.0956.1154.9355.4055.406,085,100
Jul 30, 201956.3856.4056.2156.3356.333,034,600
Jul 29, 201956.3456.4656.2256.4356.432,354,600
Jul 26, 201957.1757.2257.0357.1357.131,604,300
Jul 25, 201957.3157.4056.8856.9956.993,001,600
Jul 24, 201957.7457.8957.7157.7857.782,355,900
Jul 23, 201958.1858.1857.9658.0858.082,007,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...