$58.63 0.00 (%) iShares MSCI SK Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWY historical data

Date Open High Low Close Volume
9/28/201658.1858.6357.8358.632,341,680
9/27/201657.9158.3157.7958.301,845,710
9/26/201657.4157.4757.0257.031,796,160
9/23/201657.9058.0157.6357.651,637,290
9/22/201658.3958.6258.1058.302,435,600
9/21/201656.7657.9356.6957.843,474,540
9/20/201656.2956.3956.1156.221,592,740
9/19/201655.9656.1455.7255.732,717,000
9/16/201655.0055.2854.5555.202,962,850
9/15/201655.1355.6254.8555.544,885,900
9/14/201654.7955.5754.7954.914,134,230
9/13/201655.3355.3354.5854.674,732,260
9/12/201655.4056.6655.3656.493,266,440
9/9/201657.4357.4356.3556.363,313,410
9/8/201658.7758.7858.2958.342,257,360
9/7/201658.9759.1458.8759.022,897,390
9/6/201658.2159.0258.1158.974,530,660
9/2/201657.1657.3456.9357.203,364,530
9/1/201656.2356.6156.1556.612,460,510
8/31/201656.6456.6556.3356.352,475,540
8/30/201657.0157.1056.6556.701,232,550
8/29/201656.4356.7656.3756.681,275,340
8/26/201656.7857.4556.0256.213,827,100
8/25/201656.7656.9456.7556.931,639,350
8/24/201656.7656.8256.5956.801,835,580
8/23/201657.1557.2956.8456.871,446,420
8/22/201656.7956.7956.3956.521,400,390
8/19/201657.0557.3156.8257.251,330,300
8/18/201657.2557.6757.2057.651,771,860
8/17/201656.7156.9456.3156.831,907,030
8/16/201657.7057.7057.5157.591,616,130
8/15/201657.7358.0957.6757.841,626,440
8/12/201657.3157.4257.1057.211,151,190
8/11/201657.3257.7857.1857.743,345,380
8/10/201657.3057.3857.0757.273,011,920
8/9/201656.9357.2856.8357.031,461,980
8/8/201656.3756.4456.2756.331,177,210
8/5/201655.7855.9655.6855.951,663,270
8/4/201654.9555.2554.9155.131,682,680
8/3/201654.5754.8754.4954.871,927,440
8/2/201655.7755.7755.1355.262,292,530
8/1/201656.0956.2155.9256.062,667,510
7/29/201655.4555.7055.3555.663,229,220
7/28/201654.5754.7854.5154.78929,622
7/27/201654.5954.7454.2354.591,805,660
7/26/201654.4554.6454.2554.292,135,040
7/25/201654.0454.1153.6953.70742,576
7/22/201654.1454.3154.0354.31967,063
7/21/201653.8554.0153.7453.801,666,980
7/20/201654.0654.1253.8853.951,674,800
7/19/201654.0454.1053.8953.951,187,520
7/18/201654.2054.5654.2054.561,229,980
7/15/201654.3654.4854.2054.341,486,310
7/14/201654.2954.6654.2854.481,815,580
7/13/201653.6253.6553.2653.451,907,190
7/12/201653.0753.5252.9953.403,835,170
7/11/201652.8152.9452.6652.682,087,050
7/8/201652.0052.4751.9752.461,925,690
7/7/201651.7751.9451.5151.682,302,150
7/6/201650.7251.3050.5751.283,282,710
7/5/201652.3852.3951.9951.992,152,970
7/1/201652.7852.9752.6652.832,344,190
6/30/201651.9552.1451.7652.073,241,830
6/29/201651.3751.7051.3751.673,394,170
6/28/201650.3450.5450.1550.493,188,720
6/27/201649.5749.5848.6948.954,910,120
6/24/201650.5551.1449.9849.985,832,030
6/23/201652.8753.4352.7453.412,031,740
6/22/201652.6552.7652.4452.513,302,280
6/21/201651.9352.1651.7952.081,558,100
6/20/201651.8252.0851.7351.782,842,780
6/17/201650.6750.6750.2950.561,817,620
6/16/201650.1550.6749.8550.612,142,670
6/15/201650.9151.3150.7850.862,922,500
6/14/201650.3350.4550.0350.312,569,890
6/13/201650.6651.1350.6650.721,823,660
6/10/201651.9852.1151.5551.752,266,110
6/9/201652.6252.8352.5152.662,024,990
6/8/201653.0153.1752.8953.072,029,760
6/7/201652.3552.6852.3552.652,223,410
6/6/201651.6752.2651.6652.063,627,250
6/3/201651.1151.4650.9951.462,894,370
6/2/201650.1050.5150.1050.503,306,350
6/1/201649.7850.0349.7449.941,800,470
5/31/201649.8349.9949.7449.762,624,780
5/27/201650.1050.1349.7549.791,555,130
5/26/201650.0750.1749.8549.942,097,460
5/25/201649.8450.0049.7749.911,967,300
5/24/201648.9349.1548.9049.053,666,430
5/23/201649.1849.3949.1549.253,899,920
5/20/201649.0249.1548.9749.072,320,080
5/19/201648.7948.9548.6948.862,692,270
5/18/201649.0549.3248.6548.843,209,590
5/17/201649.9249.9749.5449.652,541,130
5/16/201649.9150.0349.8549.961,895,090
5/13/201649.9750.0149.5749.582,971,330
5/12/201650.9350.9950.5250.582,830,780
5/11/201650.8751.0450.6850.761,715,780
5/10/201650.7351.0050.7351.002,564,020
5/9/201650.4450.6250.1250.162,833,060
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center