$51.67 +0.76 (%) iShares MSCI SK Shs - NYSEARCA

Jul. 28, 2015 | 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
7/27/201550.9051.1150.8850.912,187,130
7/24/201550.9950.9950.4350.582,234,460
7/23/201551.8651.9351.4751.502,022,370
7/22/201552.1852.2651.9352.052,064,580
7/21/201552.6952.7952.6252.692,005,030
7/20/201552.4952.5452.1552.491,952,360
7/17/201553.0353.0352.8352.952,468,680
7/16/201553.3653.7053.3653.451,922,170
7/15/201553.0153.0252.7052.841,710,160
7/14/201553.1953.2452.9253.202,314,890
7/13/201553.8253.8853.6253.661,782,540
7/10/201553.6153.7353.5053.583,211,300
7/9/201553.5953.6453.0753.082,583,610
7/8/201552.9152.9352.3852.405,894,220
7/7/201553.5453.7253.0653.663,646,210
7/6/201554.2254.3353.8354.093,216,920
7/2/201555.9256.0955.7355.771,152,800
7/1/201556.3256.3255.6155.712,076,460
6/30/201555.4055.5455.1155.112,502,120
6/29/201555.2355.2354.6054.862,413,310
6/26/201555.8455.8555.6555.781,606,640
6/25/201556.6456.6456.0456.082,304,090
6/24/201556.4356.4556.2656.321,574,810
6/23/201556.6956.8856.6456.812,385,830
6/22/201556.5256.6456.4256.422,002,370
6/19/201555.9255.9555.6955.691,882,350
6/18/201555.8056.0355.7155.803,870,970
6/17/201554.8655.4554.4255.263,625,790
6/16/201554.7354.8254.5254.782,231,840
6/15/201555.2555.2854.9655.141,447,920
6/12/201555.3355.4155.1555.412,112,860
6/11/201555.9956.1355.8755.981,839,420
6/10/201555.9556.3155.9556.243,171,350
6/9/201555.7955.8955.6655.721,465,330
6/8/201555.8555.9155.7155.881,539,350
6/5/201555.9156.1555.7855.842,983,910
6/4/201556.4456.6156.2156.311,852,680
6/3/201556.6956.9056.5956.701,663,020
6/2/201556.8057.1356.7257.072,470,930
6/1/201557.4257.4357.0757.242,488,010
5/29/201557.8457.9557.7257.802,196,900
5/28/201557.8357.8657.6357.831,681,650
5/27/201557.9458.0657.7557.993,320,920
5/26/201559.2659.2858.7258.872,632,750
5/22/201559.9660.0759.8559.871,895,140
5/21/201559.2259.5959.2259.571,454,250
5/20/201559.8960.1359.7359.911,658,300
5/19/201559.6959.7259.5059.571,476,100
5/18/201559.6559.6559.4159.431,282,270
5/15/201559.3959.7959.3659.772,479,300
5/14/201560.0660.4260.0560.331,709,770
5/13/201559.7059.8859.6359.642,114,770
5/12/201558.9959.4258.8959.271,353,760
5/11/201559.6059.6159.2359.262,423,800
5/8/201560.0060.0959.7259.982,422,400
5/7/201559.8159.8459.4859.712,829,590
5/6/201560.5060.6860.1760.353,577,560
5/5/201561.4861.6560.9360.983,078,550
5/4/201561.5661.7561.4161.683,496,800
5/1/201561.1161.2960.9361.162,449,770
4/30/201561.4461.5461.1261.172,689,060
4/29/201561.9062.2161.7861.963,348,580
4/28/201562.5162.8562.4362.843,042,780
4/27/201562.5562.7462.5462.661,991,550
4/24/201562.9562.9562.4762.642,260,330
4/23/201562.6863.1362.4562.922,869,730
4/22/201561.9862.0361.7361.922,961,090
4/21/201561.6861.7161.4361.442,249,210
4/20/201561.6361.9361.6261.752,936,160
4/17/201561.1461.2360.9261.024,007,510
4/16/201561.0861.7461.0761.523,412,720
4/15/201560.6261.0060.5460.822,056,180
4/14/201560.4060.5460.2060.463,605,110
4/13/201559.6559.8359.4059.423,565,300
4/10/201559.4359.6759.3659.602,928,240
4/9/201558.6558.7458.4658.582,197,210
4/8/201558.7958.9558.5758.753,765,140
4/7/201558.2958.3158.0958.112,840,030
4/6/201558.4758.9658.3758.783,325,540
4/2/201557.8458.0957.7658.012,888,320
4/1/201557.1857.4457.0957.391,748,350
3/31/201557.1657.3457.1157.241,866,510
3/30/201557.4057.6857.4057.581,896,590
3/27/201557.2457.4157.1357.321,453,200
3/26/201557.5557.5557.0557.342,063,820
3/25/201558.2558.4057.7757.803,061,070
3/24/201557.9558.1357.9558.081,557,320
3/23/201557.8258.0257.7457.922,285,860
3/20/201557.4657.9057.4557.772,822,510
3/19/201557.3957.3956.9757.212,177,620
3/18/201556.7658.0956.6357.964,930,860
3/17/201556.8657.0356.6657.014,102,410
3/16/201555.4255.7755.4255.592,111,000
3/13/201555.0355.0554.5654.792,398,500
3/11/201555.1955.2955.0255.122,002,310
3/10/201555.4555.4654.9554.973,227,480
3/9/201556.4056.5456.2156.352,391,840
3/6/201557.1457.1556.5956.793,025,030
3/5/201557.1657.2557.0157.081,200,680
3/4/201557.1857.2456.8857.042,352,160
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!