iShares MSCI SK Shs  $65.77

up +0.34


22/8/2014 03:24 PM  |  NYSEARCA : EWY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWY historical data

Date Open High Low Close Volume
8/21/201465.4665.4865.3365.431,725,260
8/20/201466.3266.4666.1766.312,138,010
8/19/201466.5766.8366.5766.771,382,910
8/18/201466.1466.4866.0966.401,940,850
8/15/201466.7066.9766.0466.312,436,730
8/14/201466.5166.5466.4266.511,061,430
8/13/201465.9266.0165.7565.931,830,550
8/12/201465.2765.5565.2165.511,679,680
8/11/201465.3065.4265.2565.362,130,220
8/8/201464.6765.2464.6765.154,572,180
8/7/201465.2265.2564.8664.982,569,320
8/6/201465.4065.6565.2365.401,749,660
8/5/201465.9965.9965.5365.612,940,120
8/4/201466.5066.6766.2466.613,157,320
8/1/201466.3066.8166.2666.602,576,240
7/31/201466.7866.7866.0166.103,574,300
7/30/201467.6667.7667.1467.362,909,190
7/29/201466.8166.9566.7666.865,924,980
7/28/201465.8266.2265.8266.142,711,740
7/25/201465.3765.4865.2365.311,366,800
7/24/201465.1465.2265.0265.172,990,670
7/23/201465.3565.3965.1665.321,435,340
7/22/201465.4065.6965.3765.552,972,030
7/21/201464.4864.9564.4464.782,497,510
7/18/201464.5464.8064.4264.752,111,230
7/17/201464.6564.7463.8863.921,322,660
7/16/201464.6864.7564.5164.56984,426
7/15/201464.5064.5564.1664.311,642,060
7/14/201464.2364.3664.2064.35679,017
7/11/201464.0464.0563.8663.962,387,260
7/10/201464.1064.5464.0764.541,346,080
7/9/201464.7965.0564.6865.021,353,060
7/8/201464.9865.0564.7364.821,263,100
7/7/201465.0865.2164.9865.191,181,390
7/3/201465.7865.9665.6665.95712,495
7/2/201465.8665.9365.7165.782,401,020
7/1/201465.1665.5865.1565.542,235,720
6/30/201465.1565.1865.0065.021,088,730
6/27/201464.8965.0064.8264.97707,546
6/26/201464.9365.0064.6864.861,012,410
6/25/201464.0964.5864.0664.551,751,890
6/24/201464.6764.9564.4964.611,492,070
6/20/201463.5763.6563.2963.611,613,840
6/19/201464.3764.5764.3564.521,952,270
6/18/201464.2364.8064.0564.742,585,850
6/17/201464.4564.6064.3664.542,023,500
6/16/201464.4264.5464.3064.39971,300
6/13/201464.2164.2964.0464.271,659,340
6/12/201465.2965.4664.8465.002,091,000
6/11/201465.3465.4565.3265.411,526,290
6/10/201465.5565.7065.5465.662,182,170
6/9/201465.2265.3365.0965.271,512,530
6/6/201465.3665.7365.1365.392,018,350
6/5/201464.7564.9564.6164.901,191,790
6/4/201464.5364.8064.3064.741,612,350
6/3/201464.7664.8964.6964.791,497,400
6/2/201464.7064.7364.5864.671,106,480
5/30/201464.7364.7764.5164.631,012,650
5/29/201465.4765.5265.3465.49798,801
5/28/201465.1565.3565.1365.161,347,210
5/27/201464.4264.4664.2764.431,486,450
5/23/201465.1465.2565.0165.071,864,000
5/22/201465.1865.3065.0765.261,183,760
5/21/201464.8365.0564.8265.00949,078
5/20/201464.8464.9864.6064.601,903,570
5/19/201465.0265.2564.9665.251,640,940
5/16/201464.8065.0964.7565.022,002,970
5/15/201464.6764.7364.1064.212,438,280
5/13/201464.0264.3164.0264.171,612,200
5/12/201463.2363.5363.2363.481,388,760
5/8/201462.5762.9962.5762.752,290,600
5/7/201462.2662.4462.1162.421,325,560
5/6/201462.4963.1962.4762.752,068,530
5/5/201462.5062.5862.2962.561,262,410
5/2/201462.5762.7462.4462.691,709,470
5/1/201462.6362.9762.1362.861,137,370
4/30/201462.3262.5862.2662.551,465,760
4/29/201462.9263.1562.8263.111,604,370
4/28/201462.8463.0062.5962.852,337,740
4/25/201462.4162.4262.1062.381,940,020
4/24/201463.3363.5063.0763.46914,764
4/23/201463.4463.4563.1663.35927,233
4/22/201463.9564.0063.8263.852,100,680
4/21/201463.6963.8463.5963.841,375,940
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
Trading Center