iShares MSCI South Korea ETF (EWY) Historical Stock Data
67.11 ↓0.19 (-0.28%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWY is up 0.04% a day on average. There have been 15 days where iShares MSCI South Korea ETF closed green and 15 days where EWY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 67.28 | 67.11 | ↓$0.17 (-0.25%) | 67.01 | 67.28 | 2.84M |
2024-03-27 | 67.25 | 67.30 | ↑$0.05 (0.07%) | 67.01 | 67.32 | 2.21M |
2024-03-26 | 67.85 | 67.40 | ↓$0.45 (-0.66%) | 67.36 | 67.85 | 2.11M |
2024-03-25 | 67.10 | 67.52 | ↑$0.42 (0.63%) | 67.10 | 67.61 | 1.43M |
2024-03-22 | 67.13 | 67.05 | ↓$0.08 (-0.12%) | 66.90 | 67.25 | 2.16M |
2024-03-21 | 68.07 | 67.53 | ↓$0.54 (-0.79%) | 67.53 | 68.20 | 4.53M |
2024-03-20 | 65.77 | 66.83 | ↑$1.06 (1.61%) | 65.71 | 66.83 | 2.80M |
2024-03-19 | 64.88 | 65.28 | ↑$0.40 (0.62%) | 64.74 | 65.40 | 3.61M |
2024-03-18 | 66.11 | 65.76 | ↓$0.35 (-0.53%) | 65.73 | 66.15 | 2.89M |
2024-03-15 | 65.75 | 65.59 | ↓$0.16 (-0.24%) | 65.48 | 65.91 | 4.51M |
2024-03-14 | 67.42 | 67.05 | ↓$0.37 (-0.55%) | 66.81 | 67.58 | 5.28M |
2024-03-13 | 67.07 | 67.09 | ↑$0.02 (0.03%) | 66.90 | 67.18 | 4.19M |
2024-03-12 | 66.97 | 67.22 | ↑$0.25 (0.37%) | 66.56 | 67.27 | 4.12M |
2024-03-11 | 66.27 | 66.23 | ↓$0.04 (-0.06%) | 66.00 | 66.34 | 2.50M |
2024-03-08 | 66.83 | 66.27 | ↓$0.56 (-0.84%) | 66.16 | 66.99 | 3.13M |
2024-03-07 | 65.31 | 65.88 | ↑$0.57 (0.87%) | 65.30 | 65.89 | 2.21M |
2024-03-06 | 64.80 | 65.08 | ↑$0.28 (0.43%) | 64.79 | 65.27 | 3M |
2024-03-05 | 64.84 | 64.31 | ↓$0.53 (-0.82%) | 64.08 | 64.93 | 3.48M |
2024-03-04 | 65.58 | 65.60 | ↑$0.02 (0.03%) | 65.46 | 65.73 | 4.04M |
2024-03-01 | 64.23 | 64.93 | ↑$0.70 (1.09%) | 64.09 | 65.13 | 3.93M |
2024-02-29 | 64.58 | 64.11 | ↓$0.47 (-0.73%) | 63.91 | 64.58 | 3.15M |
2024-02-28 | 64.23 | 64.15 | ↓$0.08 (-0.12%) | 64.10 | 64.32 | 2.63M |
2024-02-27 | 63.73 | 63.62 | ↓$0.11 (-0.17%) | 63.55 | 63.77 | 3.61M |
2024-02-26 | 64.22 | 64.20 | ↓$0.02 (-0.03%) | 64.12 | 64.43 | 2.28M |
2024-02-23 | 64.81 | 65.16 | ↑$0.35 (0.54%) | 64.79 | 65.23 | 5.29M |
2024-02-22 | 64.90 | 65.13 | ↑$0.23 (0.35%) | 64.79 | 65.15 | 2.13M |
2024-02-21 | 64.23 | 64.30 | ↑$0.07 (0.11%) | 63.89 | 64.31 | 2.17M |
2024-02-20 | 64.38 | 64.30 | ↓$0.08 (-0.12%) | 64.12 | 64.57 | 2.59M |
2024-02-16 | 64.03 | 64.19 | ↑$0.16 (0.25%) | 63.92 | 64.49 | 2.40M |
2024-02-15 | 63.59 | 63.79 | ↑$0.20 (0.31%) | 63.34 | 63.84 | 3.02M |
Create an account or log in to view more rows.
$EWY let’s go down baby 😉
$EWY This is just getting warmed up.
$EWY cup and handle dont play
$EWY looks good
$EWY HODL
$EWY good times
$EWY hang tight
ignore fud and buy dips if you can
everyone be okay????
$EWY fuck all u greedy bulls
$EWY I think I like this stock more everyday
$EWY coming now