iShares MSCI South Korea Capped $63.69

down -0.22


17/4/2014 06:40 PM  |  NYSEARCA : EWY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWY historical data

Date Open High Low Close Volume
4/17/201463.4763.7463.4363.692,570,340
4/16/201463.3463.9263.3363.912,289,220
4/15/201463.0963.1762.4162.972,924,840
4/14/201463.7863.8463.3863.541,578,250
4/11/201463.1363.4963.1163.484,348,490
4/10/201463.9764.0463.4063.406,049,520
4/9/201463.8464.3663.6464.122,941,900
4/8/201463.3963.5363.2263.262,542,720
4/7/201462.3862.6662.0862.231,830,570
4/4/201462.9563.2762.2962.325,421,410
4/3/201462.2562.3761.9762.342,043,420
4/2/201462.2362.3062.1262.301,388,250
4/1/201462.1062.3662.0862.292,772,640
3/31/201461.4761.7261.4461.512,518,200
3/28/201461.2061.3961.0761.131,805,300
3/27/201460.6961.0560.5360.953,123,260
3/26/201460.2560.4460.0460.173,359,980
3/25/201459.3159.5259.1559.382,621,080
3/24/201459.2959.2958.9059.092,355,960
3/21/201458.8659.1258.6558.683,975,660
3/20/201458.0058.4557.9258.392,787,270
3/19/201459.7059.7258.6558.823,055,780
3/18/201459.4760.0259.4759.903,693,490
3/17/201459.5059.7459.3859.642,891,640
3/14/201458.4958.9158.4958.633,041,920
3/13/201459.7959.8258.4958.764,249,640
3/12/201459.1259.7859.0559.773,043,680
3/11/201460.7860.8660.0860.152,890,350
3/10/201460.4060.5360.1160.531,721,740
3/7/201461.3061.3360.9061.282,266,490
3/6/201461.4261.7861.3661.622,397,020
3/5/201460.8361.0060.7460.921,868,890
3/4/201460.9261.3860.9261.082,884,150
3/3/201460.3660.5860.1560.582,777,030
2/28/201461.3561.4060.6561.084,129,170
2/27/201461.0861.5061.0261.382,484,470
2/26/201460.9161.0060.5560.692,818,500
2/25/201460.5460.5460.0460.183,038,050
2/24/201459.9761.9759.9760.232,639,690
2/21/201460.0560.2459.8659.883,689,760
2/20/201459.1659.5759.0759.502,971,200
2/19/201459.9660.1359.3459.543,079,760
2/18/201460.6060.6060.1260.132,411,760
2/14/201460.6861.1460.6360.733,108,330
2/13/201459.0859.9059.0859.812,032,190
2/12/201460.2060.4060.0060.052,316,060
2/11/201459.3960.1159.3359.883,897,660
2/10/201459.1559.1558.7758.961,951,180
2/7/201459.1959.4158.9459.224,374,940
2/6/201458.4559.0258.4458.922,994,020
2/5/201457.7058.1757.5858.033,396,440
2/4/201457.8858.2057.6557.914,337,440
2/3/201458.3058.3457.2757.475,974,640
1/31/201458.3859.0858.0859.044,165,320
1/30/201459.0859.3758.8358.933,375,120
1/29/201458.9359.1058.2158.526,922,410
1/28/201458.6258.8958.5758.724,029,390
1/27/201458.1458.5157.7258.144,873,080
1/24/201458.7858.7857.6157.646,884,650
1/23/201459.5759.6958.9559.354,646,660
1/22/201460.7060.8760.5360.812,132,550
1/21/201460.8060.9460.3560.493,949,010
1/17/201460.2960.4260.1560.393,738,050
1/16/201460.7060.8860.5860.752,376,240
1/15/201460.8160.8260.6060.781,569,210
1/14/201460.7461.1260.5160.892,412,510
1/13/201461.0961.1460.2860.512,698,280
1/10/201460.3660.9460.3360.644,683,870
1/9/201460.6960.6960.1360.522,926,220
1/8/201460.8660.9060.5560.733,199,500
1/7/201460.9861.1660.8761.001,995,210
1/6/201460.7660.8860.5860.774,089,230
1/3/201461.3461.5260.9761.262,844,790
1/2/201462.4162.4661.4361.645,658,500
12/31/201364.2164.7364.1964.672,939,760
12/30/201363.6663.9563.6163.892,004,310
12/27/201363.5263.8263.3863.741,996,320
12/26/201362.6162.6562.2562.27843,948
12/24/201362.5662.7562.5662.65686,969
12/23/201362.4662.7062.3662.581,665,340
12/20/201361.9262.2261.8661.893,254,460
12/19/201361.6861.9961.3061.884,133,710
12/18/201362.1163.2561.6362.985,620,100
12/17/201362.8862.8962.5762.673,109,580
12/16/201362.8963.2062.7763.163,447,940
12/13/201362.3762.4662.0862.331,605,960
12/12/201362.4362.4362.1162.132,407,080
12/11/201363.0163.0762.2162.344,296,910
12/10/201363.4863.6763.3663.641,476,000
12/9/201364.0264.1763.8263.871,693,500
12/6/201363.3363.7863.2563.513,047,400
12/5/201362.5062.7362.3462.451,754,910
12/4/201362.4062.8462.2562.703,103,780
12/3/201363.2563.4962.9163.272,851,470
12/2/201364.5664.6763.7063.902,953,220
11/29/201364.9965.2064.8665.031,512,590
11/27/201364.2164.3564.0764.292,161,580
11/26/201363.7664.0663.6963.812,791,780
11/25/201363.9563.9863.1663.202,328,900
11/22/201363.2963.6563.1563.432,455,620
Trading Center