Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 36 mins

S&P Futures
4,087.25
+7.25(+0.18%)
Dow Futures
33,130.00
+86.00(+0.26%)
Nasdaq Futures
13,072.75
-9.25(-0.07%)
Russell 2000 Futures
1,786.30
+6.20(+0.35%)
Crude Oil
74.82
+0.45(+0.61%)
Gold
1,997.90
+0.20(+0.01%)

Advertisement

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

60.68

+0.68

(+1.13%)

At close: 04:00PM EDT

61.00

+0.32

(+0.53%)

After hours:

06:47PM EDT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	60.59	60.75	60.47	60.68	60.68	2,634,200
Mar 29, 2023	60.17	60.27	59.76	60.00	60.00	2,756,400
Mar 28, 2023	59.90	60.11	59.83	60.03	60.03	2,321,100
Mar 27, 2023	59.44	59.62	59.24	59.49	59.49	2,738,600
Mar 24, 2023	59.15	59.77	58.96	59.69	59.69	3,021,900
Mar 23, 2023	60.72	61.27	60.09	60.47	60.47	4,697,900
Mar 22, 2023	59.53	60.76	59.42	59.49	59.49	5,584,700
Mar 21, 2023	58.95	59.18	58.67	59.13	59.13	2,967,800
Mar 20, 2023	58.50	58.84	58.44	58.81	58.81	3,445,900
Mar 17, 2023	58.64	58.85	58.30	58.33	58.33	4,051,000
Mar 16, 2023	57.77	59.08	57.64	59.05	59.05	4,799,400
Mar 15, 2023	56.92	57.48	56.78	57.30	57.30	5,837,900
Mar 14, 2023	58.09	58.42	57.90	58.24	58.24	5,901,400
Mar 13, 2023	58.42	59.27	58.42	59.02	59.02	9,957,100
Mar 10, 2023	58.32	58.77	57.72	57.77	57.77	6,017,800
Mar 09, 2023	58.62	58.83	57.66	57.74	57.74	4,216,100
Mar 08, 2023	59.07	59.34	58.83	59.19	59.19	4,029,900
Mar 07, 2023	60.31	60.32	59.01	59.03	59.03	6,383,400
Mar 06, 2023	60.90	61.07	60.64	60.73	60.73	5,455,100
Mar 03, 2023	59.91	60.66	59.75	60.60	60.60	4,393,200
Mar 02, 2023	58.86	59.40	58.78	59.36	59.36	6,722,400
Mar 01, 2023	59.86	60.09	59.37	59.62	59.62	7,552,600
Feb 28, 2023	58.69	58.93	58.41	58.50	58.50	4,519,700
Feb 27, 2023	58.79	59.01	58.64	58.72	58.72	5,584,300
Feb 24, 2023	58.81	58.94	58.36	58.61	58.61	6,601,000
Feb 23, 2023	60.78	60.89	60.04	60.52	60.52	5,879,100
Feb 22, 2023	59.78	59.95	59.36	59.52	59.52	4,846,200
Feb 21, 2023	60.69	60.83	60.01	60.11	60.11	2,411,500
Feb 17, 2023	60.70	60.96	60.35	60.89	60.89	2,000,900
Feb 16, 2023	61.10	61.86	61.05	61.45	61.45	2,751,900
Feb 15, 2023	60.60	60.84	60.34	60.79	60.79	2,817,100
Feb 14, 2023	62.41	63.04	62.09	62.60	62.60	4,276,200
Feb 13, 2023	62.01	62.61	61.88	62.61	62.61	3,013,000
Feb 10, 2023	62.65	62.79	62.32	62.48	62.48	2,558,700
Feb 09, 2023	63.69	63.78	62.55	62.72	62.72	3,230,100
Feb 08, 2023	63.42	63.44	62.79	62.91	62.91	2,461,200
Feb 07, 2023	62.15	62.93	61.90	62.75	62.75	3,731,600
Feb 06, 2023	61.79	62.06	61.41	61.59	61.59	3,713,300
Feb 03, 2023	63.91	64.36	63.30	63.40	63.40	3,588,200
Feb 02, 2023	65.31	65.34	64.68	65.10	65.10	3,281,800
Feb 01, 2023	64.25	65.41	63.88	65.11	65.11	4,154,700
Jan 31, 2023	63.04	63.48	62.88	63.47	63.47	2,154,600
Jan 30, 2023	64.19	64.42	63.96	63.97	63.97	2,636,400
Jan 27, 2023	65.05	65.62	65.00	65.41	65.41	3,447,100
Jan 26, 2023	65.00	65.09	64.57	65.09	65.09	4,094,200
Jan 25, 2023	63.41	63.86	63.18	63.86	63.86	3,197,600
Jan 24, 2023	63.44	63.92	63.31	63.71	63.71	3,068,900
Jan 23, 2023	63.47	64.19	63.36	63.90	63.90	3,415,500
Jan 20, 2023	62.65	63.26	62.47	63.24	63.24	2,403,300
Jan 19, 2023	62.02	62.27	61.74	62.17	62.17	2,458,600
Jan 18, 2023	62.62	62.72	61.32	61.32	61.32	3,102,100
Jan 17, 2023	62.28	62.33	62.07	62.25	62.25	3,123,700
Jan 13, 2023	61.81	62.54	61.81	62.42	62.42	2,342,600
Jan 12, 2023	61.65	62.20	61.02	61.96	61.96	3,731,500
Jan 11, 2023	61.12	61.52	60.98	61.51	61.51	2,534,800
Jan 10, 2023	60.95	61.36	60.76	61.35	61.35	2,104,800
Jan 09, 2023	61.29	61.88	61.09	61.15	61.15	3,833,000
Jan 06, 2023	58.74	59.95	58.32	59.89	59.89	4,759,600
Jan 05, 2023	56.87	57.11	56.69	57.01	57.01	2,256,700
Jan 04, 2023	57.14	57.71	56.83	57.62	57.62	5,008,800
Jan 03, 2023	55.90	56.29	55.22	55.43	55.43	5,379,800
Dec 30, 2022	57.03	57.29	56.13	56.48	56.48	4,703,800
Dec 29, 2022	56.69	57.16	56.54	57.13	57.13	2,483,000
Dec 28, 2022	57.37	57.47	56.51	56.61	56.61	2,829,200
Dec 27, 2022	57.60	57.82	57.52	57.65	57.65	2,665,900
Dec 23, 2022	56.69	57.06	56.51	57.04	57.04	2,094,700
Dec 22, 2022	57.36	57.43	56.55	56.90	56.90	3,310,600
Dec 21, 2022	57.02	57.41	56.86	57.32	57.32	2,698,300
Dec 20, 2022	57.17	57.52	57.09	57.44	57.44	4,004,400
Dec 19, 2022	56.94	57.06	56.51	56.65	56.65	1,977,100
Dec 16, 2022	56.29	56.53	56.15	56.31	56.31	3,406,100
Dec 15, 2022	56.29	56.36	55.44	55.50	55.50	5,243,000
Dec 14, 2022	58.13	58.43	57.35	58.01	58.01	3,906,600
Dec 13, 2022	58.67	58.73	57.93	58.25	58.25	7,042,000
Dec 12, 2022	57.97	58.25	57.83	58.20	58.20	1,931,300
Dec 09, 2022	58.11	58.55	58.00	58.04	58.04	2,358,300
Dec 08, 2022	57.56	57.75	57.37	57.62	57.62	3,156,300
Dec 07, 2022	57.16	57.52	56.95	57.39	57.39	3,838,900
Dec 06, 2022	57.67	57.69	56.97	57.08	57.08	3,026,500
Dec 05, 2022	58.93	58.97	58.03	58.06	58.06	5,087,000
Dec 02, 2022	58.82	59.59	58.75	59.44	59.44	2,847,200
Dec 01, 2022	60.60	60.69	59.95	60.31	60.31	4,235,800
Nov 30, 2022	59.62	60.90	59.02	60.70	60.70	7,911,900
Nov 29, 2022	58.10	58.44	58.06	58.36	58.36	3,667,600
Nov 28, 2022	57.34	57.64	56.84	56.84	56.84	2,159,300
Nov 25, 2022	57.75	57.95	57.67	57.87	57.87	1,231,200
Nov 23, 2022	56.97	57.97	56.97	57.95	57.95	3,526,200
Nov 22, 2022	56.46	56.89	56.44	56.86	56.86	3,118,700
Nov 21, 2022	56.48	56.63	56.21	56.46	56.46	2,917,200
Nov 18, 2022	58.17	58.17	57.68	58.05	58.05	3,052,700
Nov 17, 2022	56.94	57.73	56.94	57.68	57.68	4,173,900
Nov 16, 2022	59.34	59.45	58.55	58.57	58.57	3,605,800
Nov 15, 2022	60.89	60.95	59.78	60.36	60.36	3,999,700
Nov 14, 2022	59.41	60.04	59.33	59.57	59.57	3,494,000
Nov 11, 2022	60.01	60.77	59.95	60.73	60.73	5,158,600
Nov 10, 2022	57.63	58.43	57.33	58.38	58.38	5,850,000
Nov 09, 2022	56.55	56.73	55.80	55.84	55.84	4,048,400
Nov 08, 2022	55.86	56.31	55.51	55.92	55.92	5,085,100
Nov 07, 2022	54.80	54.96	54.33	54.71	54.71	2,222,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,087.25+7.25(+0.18%)

Dow Futures33,130.00+86.00(+0.26%)

Nasdaq Futures13,072.75-9.25(-0.07%)

Russell 2000 Futures1,786.30+6.20(+0.35%)

Crude Oil74.82+0.45(+0.61%)

Gold1,997.90+0.20(+0.01%)

iShares MSCI South Korea ETF (EWY)

S&P Futures
4,087.25
+7.25(+0.18%)

Dow Futures
33,130.00
+86.00(+0.26%)

Nasdaq Futures
13,072.75
-9.25(-0.07%)

Russell 2000 Futures
1,786.30
+6.20(+0.35%)

Crude Oil
74.82
+0.45(+0.61%)

Gold
1,997.90
+0.20(+0.01%)