ISHARES MSCI KOREA CAPPED IND $58.41

up +0.24


20/5/2013 04:20 PM  |  NYSEARCA : EWY  |  Industries :
Type:

EWY historical data

Date Open High Low Close Volume
5/17/2013 58.13 58.32 57.94 58.17 15701
5/16/2013 58.10 58.35 58.06 58.12 19256
5/15/2013 57.48 57.72 57.36 57.60 15307
5/14/2013 57.56 57.89 57.54 57.82 14052
5/13/2013 56.97 57.20 56.69 56.79 16629
5/10/2013 56.80 57.11 56.54 57.05 66800
5/9/2013 58.98 59.22 58.55 58.70 21691
5/8/2013 58.71 58.79 58.48 58.64 15272
5/7/2013 58.49 58.59 58.24 58.51 12704
5/6/2013 58.25 58.45 58.12 58.28 15247
5/3/2013 58.37 58.84 58.34 58.65 18989
5/2/2013 57.66 58.19 57.52 58.18 15306
5/1/2013 58.22 58.31 57.70 57.84 15005
4/30/2013 57.90 58.58 57.73 58.42 20666
4/29/2013 57.20 57.49 57.03 57.28 12412
4/26/2013 57.00 57.01 56.74 56.85 12600
4/25/2013 57.03 57.47 57.03 57.32 21933
4/24/2013 56.34 56.68 56.34 56.45 19094
4/23/2013 55.89 56.19 55.77 56.09 18433
4/22/2013 55.81 56.01 55.63 55.88 14793
4/19/2013 55.46 55.48 55.18 55.24 11932
4/18/2013 55.20 55.20 54.68 54.80 20303
4/17/2013 55.73 55.73 55.20 55.64 29793
4/16/2013 56.41 56.62 56.22 56.58 25703
4/15/2013 55.96 55.96 54.81 54.89 46171
4/12/2013 55.46 55.56 54.82 55.12 47087
4/11/2013 56.80 57.07 56.78 56.91 15141
4/10/2013 56.69 57.19 56.61 57.00 16592
4/9/2013 55.66 56.17 55.39 55.93 26559
4/8/2013 55.28 55.55 55.10 55.48 16441
4/5/2013 55.37 55.89 55.13 55.77 26825
4/4/2013 56.70 56.98 56.41 56.87 23094
4/3/2013 58.32 58.53 57.77 57.91 33875
4/2/2013 58.47 58.75 58.33 58.44 32086
4/1/2013 59.22 59.39 58.76 58.81 19499
3/28/2013 59.30 59.51 59.15 59.43 17455
3/27/2013 59.00 59.68 58.95 59.55 15609
3/26/2013 59.15 59.50 59.07 59.45 20245
3/25/2013 58.75 58.97 58.20 58.48 31292
3/22/2013 57.50 57.79 57.50 57.77 17339
3/21/2013 57.33 57.47 57.13 57.18 26984
3/20/2013 58.26 58.41 58.03 58.05 18841
3/19/2013 58.50 58.60 57.77 58.19 23574
3/18/2013 58.43 58.64 58.32 58.40 24493
3/15/2013 58.93 58.97 58.53 58.79 26313
3/14/2013 59.78 59.89 59.56 59.79 10347
3/13/2013 59.83 59.83 59.42 59.78 20932
3/12/2013 60.13 60.29 59.78 59.91 24181
3/11/2013 60.62 60.75 60.49 60.67 17672
3/8/2013 61.08 61.24 60.86 61.10 25069
3/7/2013 61.26 61.58 61.11 61.49 17202
3/6/2013 62.02 62.02 61.63 61.78 18095
3/5/2013 61.98 62.38 61.97 62.19 24960
3/4/2013 61.41 61.65 61.09 61.65 26390
3/1/2013 61.35 61.94 61.14 61.94 22394
2/28/2013 62.20 62.28 61.65 61.69 16196
2/27/2013 61.37 62.21 61.31 62.18 13336
2/26/2013 61.28 61.42 61.05 61.31 13564
2/25/2013 62.01 62.01 60.41 60.51 22986
2/22/2013 61.86 62.05 61.71 61.98 20066
2/21/2013 61.61 61.63 61.14 61.48 33234
2/20/2013 62.44 62.45 61.71 61.76 26750
2/19/2013 61.25 61.56 61.20 61.21 35813
2/15/2013 61.11 61.12 60.83 60.98 12693
2/14/2013 60.61 61.02 60.60 61.01 14456
2/13/2013 60.67 60.86 60.44 60.57 20024
2/12/2013 59.48 60.09 59.43 59.80 18420
2/11/2013 59.31 59.86 59.31 59.80 12710
2/8/2013 59.21 59.59 59.21 59.56 17977
2/7/2013 58.69 58.69 58.14 58.51 23018
2/6/2013 58.62 58.75 58.34 58.72 14425
2/5/2013 59.15 59.33 58.94 59.03 19276
2/4/2013 59.11 59.13 58.63 58.81 30003
2/1/2013 59.63 59.71 59.40 59.54 22290
1/31/2013 59.60 59.70 59.46 59.57 18399
1/30/2013 59.87 60.01 59.49 59.58 27438
1/29/2013 59.72 60.06 59.64 59.90 21286
1/28/2013 58.76 59.17 58.76 59.12 29702
1/25/2013 59.73 59.84 59.24 59.78 35075
1/24/2013 60.99 61.21 60.85 60.99 22246
1/23/2013 61.37 61.68 61.27 61.62 17764
1/22/2013 62.41 62.42 62.10 62.31 18072
1/18/2013 62.34 62.49 62.02 62.45 15973
1/17/2013 62.64 62.99 62.53 62.72 15593
1/16/2013 62.05 62.29 61.85 62.15 19041
1/15/2013 62.21 62.55 62.10 62.54 26122
1/14/2013 63.07 63.11 62.68 62.98 17525
1/11/2013 63.06 63.13 62.77 63.06 20075
1/10/2013 63.28 63.48 62.99 63.42 32338
1/9/2013 62.60 62.88 62.52 62.66 14118
1/8/2013 62.91 62.92 62.50 62.66 16839
1/7/2013 63.25 63.25 62.98 63.07 16378
1/4/2013 63.43 63.69 63.26 63.60 27277
1/3/2013 63.75 64.26 63.69 63.86 30082
1/2/2013 64.67 65.00 64.56 64.97 27669
12/31/2012 62.31 63.41 62.29 63.35 13166
12/28/2012 62.25 62.61 62.18 62.26 32433
12/27/2012 61.56 62.01 61.22 61.66 32217
12/26/2012 61.75 61.93 61.37 61.38 8764
12/24/2012 61.55 61.66 61.40 61.53 4192
Marketplace
Trading Center