South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	59.52	59.96	59.34	59.66	3,656,506	+0.53(+0.89%)
Mar 30, 2023	59.05	59.20	58.93	59.14	2,702,921	+0.66(+1.13%)
Mar 29, 2023	58.64	58.73	58.24	58.47	2,828,363	-0.03(-0.05%)
Mar 28, 2023	58.38	58.58	58.31	58.50	2,381,633	+0.53(+0.91%)
Mar 27, 2023	57.93	58.10	57.73	57.98	2,810,072	-0.20(-0.34%)
Mar 24, 2023	57.65	58.25	57.46	58.17	3,100,732	-0.76(-1.29%)
Mar 23, 2023	59.18	59.71	58.56	58.93	4,820,383	+0.96(+1.65%)
Mar 22, 2023	58.02	59.18	57.91	57.98	5,730,422	+0.35(+0.61%)
Mar 21, 2023	57.45	57.67	57.18	57.63	3,045,397	+0.31(+0.54%)
Mar 20, 2023	57.01	57.34	56.95	57.31	3,535,814	+0.47(+0.82%)
Mar 17, 2023	57.15	57.35	56.82	56.85	4,156,717	-0.70(-1.22%)
Mar 16, 2023	56.30	57.58	56.17	57.55	4,925,814	+1.71(+3.05%)
Mar 15, 2023	55.47	56.02	55.34	55.84	5,990,251	-0.92(-1.61%)
Mar 14, 2023	56.61	56.93	56.43	56.76	6,055,447	-0.76(-1.32%)
Mar 13, 2023	56.93	57.76	56.93	57.52	10,217,009	+1.22(+2.16%)
Mar 10, 2023	56.84	57.28	56.25	56.30	6,174,856	+0.03(+0.05%)
Mar 09, 2023	57.13	57.33	56.19	56.27	4,325,724	-1.41(-2.45%)
Mar 08, 2023	57.57	57.83	57.33	57.68	4,135,034	+0.16(+0.27%)
Mar 07, 2023	58.78	58.79	57.51	57.53	6,611,557	-1.66(-2.80%)
Mar 06, 2023	59.35	59.52	59.10	59.19	5,699,805	+0.13(+0.21%)
Mar 03, 2023	58.39	59.11	58.23	59.06	4,507,882	+1.21(+2.09%)
Mar 02, 2023	57.36	57.89	57.28	57.85	6,897,900	-0.25(-0.44%)
Mar 01, 2023	58.34	58.56	57.86	58.10	7,775,393	+1.09(+1.91%)
Feb 28, 2023	57.20	57.43	56.92	57.01	4,637,614	-0.21(-0.37%)
Feb 27, 2023	57.29	57.51	57.14	57.23	5,730,082	+0.11(+0.19%)
Feb 24, 2023	57.31	57.44	56.88	57.12	6,773,290	-1.86(-3.16%)
Feb 23, 2023	59.23	59.34	58.51	58.98	6,032,498	+0.97(+1.68%)
Feb 22, 2023	58.26	58.43	57.85	58.01	4,972,658	-0.57(-0.98%)
Feb 21, 2023	59.15	59.28	58.48	58.58	2,474,400	-0.76(-1.28%)
Feb 17, 2023	59.16	59.41	58.81	59.34	2,053,179	-0.55(-0.91%)
Feb 16, 2023	59.55	60.29	59.50	59.89	2,823,688	+0.64(+1.09%)
Feb 15, 2023	59.06	59.29	58.81	59.24	2,890,653	-1.76(-2.89%)
Feb 14, 2023	60.82	61.43	60.51	61.01	4,387,829	-0.01(-0.02%)
Feb 13, 2023	60.43	61.02	60.31	61.02	3,091,653	+0.13(+0.21%)
Feb 10, 2023	61.06	61.19	60.73	60.89	2,625,507	-0.23(-0.38%)
Feb 09, 2023	62.07	62.16	60.95	61.12	3,314,070	-0.19(-0.30%)
Feb 08, 2023	61.81	61.83	61.19	61.31	2,525,428	+0.16(+0.26%)
Feb 07, 2023	60.57	61.33	60.32	61.15	3,829,022	+1.13(+1.88%)
Feb 06, 2023	60.21	60.48	59.84	60.02	3,810,247	-1.76(-2.85%)
Feb 03, 2023	62.28	62.72	61.69	61.79	3,681,912	-1.66(-2.61%)
Feb 02, 2023	63.65	63.68	63.03	63.44	3,367,410	-0.01(-0.02%)
Feb 01, 2023	62.62	63.75	62.26	63.45	4,263,182	+1.60(+2.58%)
Jan 31, 2023	61.44	61.87	61.28	61.86	2,210,872	-0.49(-0.78%)
Jan 30, 2023	62.56	62.78	62.33	62.34	2,705,163	-1.40(-2.20%)
Jan 27, 2023	63.40	63.95	63.35	63.75	3,537,179	+0.31(+0.49%)
Jan 26, 2023	63.35	63.43	62.93	63.43	4,201,124	+1.20(+1.93%)
Jan 25, 2023	61.80	62.24	61.57	62.24	3,281,040	+0.15(+0.24%)
Jan 24, 2023	61.83	62.29	61.70	62.09	3,148,610	-0.19(-0.30%)
Jan 23, 2023	61.86	62.56	61.75	62.27	3,504,597	+0.64(+1.04%)
Jan 20, 2023	61.06	61.65	60.88	61.63	2,466,068	+1.04(+1.72%)
Jan 19, 2023	60.44	60.69	60.17	60.59	2,522,791	+0.83(+1.39%)
Jan 18, 2023	61.03	61.12	59.76	59.76	3,183,039	-0.91(-1.49%)
Jan 17, 2023	60.70	60.74	60.49	60.67	3,205,206	-0.17(-0.27%)
Jan 13, 2023	60.24	60.95	60.24	60.83	2,403,777	+0.45(+0.74%)
Jan 12, 2023	60.08	60.62	59.47	60.38	3,828,853	+0.44(+0.73%)
Jan 11, 2023	59.57	59.96	59.43	59.95	2,600,931	+0.16(+0.26%)
Jan 10, 2023	59.40	59.80	59.21	59.79	2,159,752	+0.19(+0.33%)
Jan 09, 2023	59.73	60.30	59.54	59.59	3,933,027	+1.23(+2.10%)
Jan 06, 2023	57.25	58.43	56.84	58.37	4,883,845	+2.81(+5.05%)
Jan 05, 2023	55.42	55.66	55.25	55.56	2,313,623	-0.59(-1.06%)
Jan 04, 2023	55.69	56.24	55.38	56.15	5,139,535	+2.13(+3.95%)