$47.54 -0.59 (%) iShares MSCI SK Shs - NYSEARCA

Feb. 5, 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
2/5/201648.0348.0347.3547.542,517,560
2/4/201648.2048.6547.9648.133,758,860
2/3/201646.4747.2545.8247.235,069,510
2/2/201647.6146.9546.1346.263,744,260
2/1/201647.3347.7647.2547.612,684,400
1/29/201647.1247.7847.1047.743,875,300
1/28/201647.3547.4246.9547.253,432,860
1/27/201647.1947.4146.5046.773,236,230
1/26/201646.8047.1446.6147.122,330,780
1/25/201647.3347.4946.6646.682,827,840
1/22/201647.2647.4347.0347.323,500,530
1/21/201645.8546.4145.5645.954,076,540
1/20/201645.3445.6644.4245.345,323,870
1/19/201647.2047.2346.5646.793,266,930
1/15/201645.4645.8345.0445.494,847,140
1/14/201647.1547.5946.8847.494,657,190
1/13/201647.8347.9946.8746.983,757,470
1/12/201647.1647.2946.8147.114,304,900
1/11/201647.0947.4046.8047.253,583,950
1/8/201647.2747.3646.6946.737,636,280
1/7/201647.1347.5746.9546.994,479,550
1/6/201647.9347.9647.5747.753,941,690
1/5/201648.8849.0148.6748.722,445,860
1/4/201648.3248.5248.0348.514,194,870
12/31/201549.8450.0449.6649.671,903,750
12/30/201550.0950.2850.0050.081,990,640
12/29/201551.0051.2250.6850.685,126,980
12/28/201550.4850.6050.3350.572,196,620
12/24/201551.0951.2151.0151.16867,088
12/23/201551.3651.6451.3051.561,768,170
12/22/201550.8851.1850.7451.143,611,030
12/21/201550.5550.7350.2450.672,518,780
12/18/201551.4851.5651.0651.093,502,070
12/17/201551.2451.3450.8850.894,693,640
12/16/201551.6952.4551.5452.214,781,110
12/15/201550.6951.0550.6450.872,793,200
12/14/201550.0150.2449.6450.133,874,010
12/11/201549.9249.9949.5649.653,788,980
12/10/201550.8150.9250.5350.602,967,090
12/9/201550.4850.7950.2550.373,083,850
12/8/201550.3250.5950.2250.553,267,860
12/7/201551.4451.4850.9351.102,808,480
12/4/201551.6752.4251.5452.302,663,700
12/3/201552.2752.3851.8052.173,039,060
12/2/201552.8152.9052.5652.743,037,220
12/1/201553.3653.8053.3253.743,031,720
11/30/201552.5952.8552.5652.825,739,860
11/27/201553.6553.7053.3853.41992,609
11/25/201553.7753.8453.6453.731,624,230
11/24/201553.3953.8553.2453.733,031,800
11/23/201553.0453.1952.9553.032,613,080
11/20/201553.2453.4553.1153.153,197,930
11/19/201552.6653.0052.6552.884,103,110
11/18/201551.5852.1451.5052.032,664,960
11/17/201551.5951.6551.3351.452,549,920
11/16/201551.0751.7951.0751.752,762,550
11/13/201551.6451.6451.1751.262,655,470
11/12/201552.4352.6752.1752.281,940,020
11/11/201553.0553.0852.8152.881,886,770
11/10/201552.5852.6952.4152.612,411,330
11/9/201553.5953.5952.9553.083,642,050
11/6/201553.9454.2053.6954.193,154,430
11/5/201555.1055.2854.9055.251,911,970
11/4/201555.6655.6955.1255.292,620,130
11/3/201555.4256.2255.4256.093,118,830
10/30/201554.5554.6554.3354.382,116,770
10/29/201553.5353.9153.4753.832,643,460
10/28/201554.7054.8253.5553.855,225,450
10/26/201554.7854.7954.5854.701,229,730
10/23/201554.8654.9854.6054.752,225,510
10/22/201553.9854.7153.9854.653,039,980
10/21/201554.0454.1053.7453.852,667,220
10/20/201554.2354.3854.1154.261,584,600
10/19/201554.2054.3053.8654.002,290,660
10/16/201554.1054.3854.0854.312,785,170
10/15/201554.3954.6754.3054.594,657,620
10/14/201553.0453.2752.9453.101,997,650
10/13/201552.6352.9652.4952.543,628,440
10/12/201553.4453.4453.1453.192,157,800
10/9/201553.8054.2853.2153.394,714,800
10/8/201552.3552.9752.3252.913,265,420
10/7/201552.4152.7352.3152.493,884,550
10/6/201550.7951.1450.7150.952,369,720
10/5/201550.4651.0750.4051.074,682,230
10/2/201548.9650.1048.9150.074,542,660
10/1/201549.5149.6449.2549.582,844,160
9/30/201548.7248.8848.5848.783,759,450
9/29/201547.0847.2046.6846.902,832,070
9/28/201547.7047.8546.9247.054,328,180
9/25/201548.4148.5047.9548.021,982,830
9/24/201547.6548.1347.5247.973,444,510
9/23/201548.5648.6348.2048.232,777,360
9/22/201548.6548.7248.4748.662,525,610
9/21/201549.4549.5149.1549.312,640,720
9/18/201550.4450.6549.9249.993,593,660
9/17/201550.5351.6450.4750.565,304,910
9/16/201550.2750.7450.1750.634,382,780
9/15/201548.4348.8748.4048.733,032,080
9/14/201548.2048.4048.0648.171,578,230
9/11/201548.2248.5848.1748.581,919,180
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center