$62.64 -0.28 (%) iShares MSCI SK Shs - NYSEARCA

Apr. 24, 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
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
3/3/201557.4457.4457.2257.242,783,880
3/2/201557.0057.0856.8557.061,718,840
2/27/201556.7956.8456.5856.632,372,880
2/26/201556.8156.9156.7556.801,998,160
2/25/201556.6456.8156.5456.722,424,780
2/24/201555.9856.5255.7956.402,121,100
2/23/201556.1756.1955.8656.001,450,300
2/20/201555.8556.3255.6356.172,472,640
2/19/201555.6755.9555.5755.721,589,970
2/18/201555.5256.0755.5055.981,490,890
2/17/201555.8155.9955.7555.931,331,630
2/13/201555.8156.1255.8156.032,209,270
2/12/201555.3855.6455.2655.582,597,050
2/11/201555.4455.5754.9655.0411,404,000
2/10/201555.7455.8755.5655.711,741,170
2/9/201555.8556.1455.8556.121,814,240
2/6/201556.4156.4155.9456.151,920,990
2/5/201556.6457.0856.6057.031,541,290
2/4/201557.2957.5457.1957.271,592,620
2/3/201556.6957.0656.4257.002,772,960
2/2/201556.1656.8056.1056.582,297,730
1/30/201555.9256.1055.6155.654,215,220
1/29/201556.9156.9456.4756.932,596,760
1/28/201557.3857.5056.9257.052,711,520
1/27/201557.4757.4757.1557.251,643,870
1/26/201557.3157.5557.1657.481,414,900
1/23/201557.4757.5757.3357.381,835,790
1/22/201556.9157.6156.6257.383,475,600
1/21/201556.6156.8656.2056.732,411,210
1/20/201556.2156.2755.9856.202,853,130
1/16/201556.3456.3655.8356.234,015,340
1/15/201556.5556.6656.2456.312,366,530
1/14/201555.6956.4555.6956.222,399,360
1/13/201556.6756.8756.3356.582,804,780
1/12/201556.4256.4256.0456.092,070,090
1/9/201556.2956.3455.9756.083,655,060
1/8/201555.1855.7455.1755.573,626,520
1/6/201553.9554.1453.6853.832,879,370
1/5/201554.4354.4353.8854.033,945,750
1/2/201555.4855.4854.4954.714,266,340
12/31/201455.4255.6755.2455.291,871,430
12/30/201455.0655.2454.9155.222,078,610
12/29/201455.6155.7055.4955.672,091,730
12/26/201455.8356.1155.8355.88902,308
12/24/201455.6255.7655.5555.61873,044
12/23/201455.5255.7955.1355.302,344,880
12/22/201455.8356.1055.8055.932,407,420
12/19/201455.5155.6355.2455.293,569,080
12/18/201455.0655.1854.9055.124,368,480
12/17/201454.9155.6154.8855.254,742,770
12/16/201456.1356.7256.0756.246,096,590
12/15/201455.7955.8755.3755.444,052,340
12/12/201455.4555.4654.8254.884,039,010
12/11/201456.0056.0055.4755.653,775,750
12/10/201456.4656.4655.8856.133,907,290
12/9/201456.7657.0456.7057.003,868,550
12/8/201456.7056.8056.5856.622,205,380
12/5/201457.0857.0856.5056.592,564,840
12/4/201456.9757.1856.8556.922,050,020
12/3/201456.4256.4956.3256.342,022,880
12/2/201456.4856.4856.2856.361,833,920
12/1/201456.8556.8856.3556.452,240,330
11/28/201457.3557.3556.7856.882,132,220
11/26/201457.2057.5457.2057.522,264,850
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center