Quantcast

iShares MSCI South Korea ETF Historical Stock Prices

(ETF)
EWY 
$69.37
*  
0.83
1.18%
Get EWY Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading EWY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 69.11 69.47 68.895 69.37 3,114,153
06/18/2018 69.16 69.47 68.895 69.37 3,114,153
06/15/2018 70.04 70.41 69.92 70.2 3,269,802
06/14/2018 72.16 72.19 71.55 71.73 3,130,613
06/13/2018 73.19 73.52 72.04 72.67 4,355,722
06/12/2018 73.48 73.49 72.895 73.1 2,315,215
06/11/2018 73.84 73.95 73.72 73.8 1,835,831
06/08/2018 73.29 73.615 73.03 73.47 2,484,841
06/07/2018 74.54 74.56 73.75 74.01 3,322,479
06/06/2018 73.91 74.5 73.725 74.5 3,141,074
06/05/2018 73.73 73.8 73.27 73.27 4,482,605
06/04/2018 73.77 73.88 73.64 73.78 2,104,329
06/01/2018 73.06 73.48 73.06 73.48 3,467,432
05/31/2018 72.1 72.47 71.93 72.14 3,874,735
05/30/2018 71.73 72.52 71.57 72.52 3,278,133
05/29/2018 73.29 73.38 72.27 72.67 3,889,200
05/25/2018 74.01 74.39 74.01 74.12 3,775,429
05/24/2018 74.11 74.21 72.42 73.48 4,335,557
05/23/2018 73.54 74.5 73.48 74.44 3,937,992
05/22/2018 73.87 74.18 73.605 73.71 1,856,748
05/21/2018 73.41 73.59 73.22 73.42 2,442,930
05/18/2018 72.97 73.075 72.68 72.99 3,196,341
05/17/2018 73.06 73.17 72.7093 73.11 2,604,529
05/16/2018 73.58 73.93 73.51 73.65 2,780,139
05/15/2018 73.34 73.5 72.62 72.93 4,280,143
05/14/2018 74.64 74.71 74.38 74.5 1,831,840
05/11/2018 75.06 75.25 74.74 74.97 2,086,260
05/10/2018 74.5 75.1 74.4 75 3,131,004
05/09/2018 73.46 73.58 73.07 73.39 1,470,675
05/08/2018 73.09 73.39 72.8135 73.35 1,983,916
05/07/2018 73.35 73.82 73.02 73.47 3,525,252
05/04/2018 73.5 74.58 73.5 74.32 2,696,836
05/03/2018 74.52 74.63 73.6 74.47 2,969,685
05/02/2018 75.03 75.17 74.24 74.32 2,073,523
05/01/2018 75.53 75.565 74.05 75.2 3,001,384
04/30/2018 76.27 76.37 75.54 75.6 2,304,176
04/27/2018 76.07 76.2 75.79 76.09 1,807,018
04/26/2018 74.72 75.25 74.49 75.2 3,955,189
04/25/2018 73.13 73.31 72.72 73.3 3,500,265
04/24/2018 74.35 74.37 73.13 73.26 5,449,770
04/23/2018 74.61 74.67 74.02 74.12 2,027,288
04/20/2018 75.02 75.02 74.225 74.52 2,999,223
04/19/2018 75.86 76.01 75.3 75.39 2,524,325
04/18/2018 75.62 75.995 75.54 75.83 1,949,696
04/17/2018 74.6 75.1 74.54 74.95 1,774,876
04/16/2018 74.35 74.71 74.18 74.62 1,687,121
04/13/2018 74.78 74.83 74.09 74.34 2,375,504
04/12/2018 74 74.38 73.9 74.29 2,439,901
04/11/2018 73.91 74.325 73.87 74.18 1,839,931
04/10/2018 74.52 74.78 74.19 74.7 2,285,558
04/09/2018 74 74.42 73.77 73.88 2,290,970
04/06/2018 73.84 74.285 72.67 73.17 3,355,298
04/05/2018 74.68 75 74.47 74.73 2,406,116
04/04/2018 72.72 74.63 72.63 74.59 3,203,762
04/03/2018 75.07 75.58 74.675 75.56 3,018,576
04/02/2018 75.27 75.4 73.64 74.18 3,098,024
03/29/2018 74.88 75.78 74.78 75.45 3,435,140
03/28/2018 73.79 74.22 73.24 73.84 3,363,454
03/27/2018 74.27 74.44 72.87 72.97 4,026,582
03/26/2018 73.93 74.43 73.19 74.43 3,722,339
03/23/2018 73.79 73.97 71.805 71.83 4,777,174
03/22/2018 75.07 75.27 74.24 74.28 4,066,213
03/21/2018 75.95 76.69 75.85 76.49 2,220,755
03/20/2018 75.81 76.02 75.6799 75.85 2,427,813
03/19/2018 75.36 75.54 74.55 74.85 2,618,442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio