EWY - iShares MSCI South Korea Capped ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201963.1663.2062.9262.9762.974,278,000
Feb 27, 201964.4464.5064.0264.3564.352,200,600
Feb 26, 201964.3164.7164.2964.5064.502,823,600
Feb 25, 201964.7165.0964.6164.6964.693,825,700
Feb 22, 201964.1764.5064.1364.4864.482,155,200
Feb 21, 201963.9063.9463.6363.8763.871,776,000
Feb 20, 201964.1164.4464.0064.1764.174,214,000
Feb 19, 201963.0963.8563.0963.6563.652,124,300
Feb 15, 201963.2863.4363.1863.4163.411,849,100
Feb 14, 201963.3963.7663.2663.5563.552,616,100
Feb 13, 201963.3563.4863.0263.1663.163,983,200
Feb 12, 201963.3363.7163.3263.5263.523,516,800
Feb 11, 201962.8662.9262.6262.7562.753,493,000
Feb 08, 201962.6262.7362.2962.6762.672,172,600
Feb 07, 201963.4963.6562.8763.4663.463,727,800
Feb 06, 201964.9965.1864.4664.6464.644,122,900
Feb 05, 201964.5565.4164.4965.2465.243,610,000
Feb 04, 201963.9764.6263.8064.2564.252,564,000
Feb 01, 201964.0864.1263.8164.0464.042,015,500
Jan 31, 201964.4564.8364.4164.7264.723,530,000
Jan 30, 201964.2765.3963.9965.1665.166,068,100
Jan 29, 201963.4363.4863.0663.2663.262,740,000
Jan 28, 201962.6462.9462.5262.9262.924,510,600
Jan 25, 201963.1863.5663.1863.4663.465,945,100
Jan 24, 201961.3461.7861.3461.6961.692,578,500
Jan 23, 201960.9161.0860.4660.9660.961,991,900
Jan 22, 201960.2760.3959.9460.1360.133,273,600
Jan 18, 201961.4761.6861.4061.4561.452,504,900
Jan 17, 201960.5461.4060.4861.1361.134,258,500
Jan 16, 201960.7061.1660.6361.0261.024,696,000
Jan 15, 201959.9860.3259.9160.0160.012,887,600
Jan 14, 201958.9559.3458.9259.1759.171,598,700
Jan 11, 201959.7259.9559.6159.8559.852,512,000
Jan 10, 201959.3659.9759.3459.9059.902,450,300
Jan 09, 201959.4259.9659.3659.6659.664,315,500
Jan 08, 201958.1158.3057.8158.1858.183,414,600
Jan 07, 201958.6159.1458.4558.8458.843,919,800
Jan 04, 201957.7458.7357.6458.6258.624,372,000
Jan 03, 201957.2857.2956.6656.8256.823,527,200
Jan 02, 201957.7458.3457.7158.0758.074,478,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...