South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.13	65.46	64.97	65.16	4,289,657	-0.34(-0.52%)
May 30, 2018	64.79	65.51	64.65	65.51	3,629,168	-0.14(-0.21%)
May 29, 2018	66.20	66.28	65.28	65.64	4,305,671	-1.31(-1.96%)
May 25, 2018		66.95	66.95	66.95	0	+0.58(+0.87%)
May 24, 2018	66.94	67.03	65.42	66.37	4,800,379	-0.87(-1.29%)
May 23, 2018	66.43	67.29	66.37	67.24	4,360,452	+0.66(+0.99%)
May 22, 2018	66.72	67.00	66.49	66.58	2,055,576	+0.26(+0.39%)
May 21, 2018	66.31	66.47	66.14	66.32	2,704,528	+0.39(+0.59%)
May 18, 2018	65.91	66.01	65.65	65.93	3,539,456	-0.11(-0.16%)
May 17, 2018	65.99	66.09	65.68	66.04	2,883,432	-0.49(-0.73%)
May 16, 2018	66.46	66.78	66.40	66.53	3,077,847	+0.65(+0.99%)
May 15, 2018	66.25	66.39	65.60	65.88	4,738,478	-1.42(-2.11%)
May 14, 2018	67.42	67.48	67.19	67.29	2,028,000	-0.42(-0.63%)
May 11, 2018	67.80	67.97	67.51	67.72	2,309,665	-0.03(-0.04%)
May 10, 2018	67.29	67.84	67.20	67.75	3,466,284	+1.45(+2.19%)
May 09, 2018	66.35	66.46	66.00	66.29	1,628,160	+0.04(+0.05%)
May 08, 2018	66.02	66.29	65.77	66.26	2,196,361	-0.11(-0.16%)
May 07, 2018	66.26	66.68	65.96	66.36	3,902,750	-0.77(-1.14%)
May 04, 2018	66.39	67.37	66.39	67.13	2,985,734	-0.14(-0.20%)
May 03, 2018	67.31	67.41	66.48	67.27	3,287,690	+0.14(+0.20%)
May 02, 2018	67.77	67.90	67.06	67.13	2,295,564	-0.79(-1.17%)
May 01, 2018	68.22	68.26	66.89	67.93	3,322,784	-0.36(-0.53%)
Apr 30, 2018	68.89	68.98	68.23	68.29	2,550,916	-0.44(-0.64%)
Apr 27, 2018	68.71	68.83	68.46	68.73	2,000,520	+0.80(+1.18%)
Apr 26, 2018	67.49	67.97	67.28	67.93	4,378,726	+1.72(+2.59%)
Apr 25, 2018	66.06	66.22	65.69	66.21	3,875,087	+0.04(+0.05%)
Apr 24, 2018	67.16	67.18	66.06	66.17	6,033,353	-0.78(-1.16%)
Apr 23, 2018	67.39	67.45	66.86	66.95	2,244,378	-0.36(-0.54%)
Apr 20, 2018	67.76	67.76	67.05	67.31	3,320,391	-0.79(-1.15%)
Apr 19, 2018	68.52	68.66	68.02	68.10	2,794,639	-0.40(-0.58%)
Apr 18, 2018	68.31	68.64	68.23	68.50	2,158,477	+0.79(+1.17%)
Apr 17, 2018	67.38	67.84	67.33	67.70	1,964,936	+0.30(+0.44%)
Apr 16, 2018	67.16	67.48	67.00	67.40	1,867,784	+0.25(+0.38%)
Apr 13, 2018	67.55	67.59	66.92	67.15	2,629,882	+0.05(+0.07%)
Apr 12, 2018	66.84	67.19	66.76	67.10	2,701,618	+0.10(+0.15%)
Apr 11, 2018	66.76	67.14	66.72	67.00	2,036,958	-0.47(-0.70%)
Apr 10, 2018	67.31	67.55	67.01	67.47	2,530,304	+0.74(+1.11%)
Apr 09, 2018	66.84	67.22	66.63	66.73	2,536,296	+0.64(+0.97%)
Apr 06, 2018	66.70	67.10	65.64	66.09	3,714,596	-1.41(-2.09%)
Apr 05, 2018	67.46	67.75	67.27	67.50	2,663,772	+0.13(+0.19%)
Apr 04, 2018	65.69	67.41	65.60	67.38	3,546,833	-0.88(-1.28%)
Apr 03, 2018	67.81	68.27	67.45	68.25	3,341,836	+1.25(+1.86%)
Apr 02, 2018	67.99	68.11	66.52	67.00	3,429,772	-1.15(-1.68%)
Mar 29, 2018		68.15	68.15	68.15	0	+1.45(+2.18%)
Mar 28, 2018	66.65	67.04	66.16	66.70	3,723,626	+0.79(+1.19%)
Mar 27, 2018	67.09	67.24	65.82	65.91	4,457,764	-1.32(-1.96%)
Mar 26, 2018	66.78	67.23	66.11	67.23	4,120,960	+2.35(+3.62%)
Mar 23, 2018	66.65	66.82	64.86	64.88	5,288,733	-2.21(-3.30%)
Mar 22, 2018	67.81	67.99	67.06	67.10	4,501,639	-2.00(-2.89%)
Mar 21, 2018	68.60	69.27	68.51	69.09	2,458,562	+0.58(+0.84%)
Mar 20, 2018	68.48	68.67	68.36	68.51	2,687,793	+0.90(+1.34%)
Mar 19, 2018	68.07	68.23	67.34	67.61	2,898,842	-1.29(-1.87%)
Mar 16, 2018	68.81	69.04	68.74	68.90	3,520,314	+0.12(+0.17%)
Mar 15, 2018	69.22	69.34	68.61	68.78	2,417,910	-0.23(-0.34%)
Mar 14, 2018	69.30	69.37	68.68	69.02	4,064,695	+0.56(+0.82%)
Mar 13, 2018	69.36	69.36	68.27	68.46	3,532,226	-0.37(-0.54%)
Mar 12, 2018	68.68	68.93	68.51	68.83	3,060,620	+0.00(+0.00%)
Mar 09, 2018	68.02	68.85	67.89	68.83	3,444,931	+1.94(+2.90%)
Mar 08, 2018	66.98	67.07	66.56	66.89	2,849,406	-0.22(-0.32%)
Mar 07, 2018		67.14	66.14	67.10	4,316,641	-0.18(-0.27%)
Mar 06, 2018	67.49	67.66	67.17	67.28	6,230,272	+2.29(+3.53%)
Mar 05, 2018	64.34	65.05	64.24	64.99	3,117,300	-0.32(-0.48%)
Mar 02, 2018	64.30	65.41	64.17	65.31	4,275,094	+0.52(+0.81%)