South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	55.17	56.26	54.94	56.03	4,173,852	+0.04(+0.07%)
Jun 29, 2022	56.30	56.37	55.86	55.99	2,692,649	-0.88(-1.54%)
Jun 28, 2022	57.68	57.81	56.85	56.87	2,371,456	-0.42(-0.74%)
Jun 27, 2022	57.56	57.66	57.16	57.29	2,997,381	+0.00(+0.00%)
Jun 24, 2022	56.22	57.37	56.15	57.29	4,406,533	+2.20(+3.98%)
Jun 23, 2022	54.93	55.23	54.62	55.10	3,378,565	-0.57(-1.02%)
Jun 22, 2022	55.40	55.97	55.32	55.66	3,940,748	-1.69(-2.95%)
Jun 21, 2022	57.17	57.55	57.14	57.36	3,344,888	-0.13(-0.22%)
Jun 17, 2022	57.25	57.72	57.02	57.48	4,596,210	+0.44(+0.78%)
Jun 16, 2022	57.04	57.37	56.56	57.04	6,371,442	-1.69(-2.89%)
Jun 15, 2022	57.93	59.23	57.64	58.74	4,237,944	+0.04(+0.07%)
Jun 14, 2022	58.60	58.78	58.20	58.70	3,927,595	+0.67(+1.16%)
Jun 13, 2022	58.82	59.02	57.85	58.02	6,693,098	-2.76(-4.55%)
Jun 10, 2022	61.48	61.52	60.71	60.79	5,135,845	-1.59(-2.55%)
Jun 09, 2022	63.49	63.68	62.33	62.38	2,903,765	-1.20(-1.89%)
Jun 08, 2022	63.88	64.14	63.49	63.58	2,439,682	-0.45(-0.71%)
Jun 07, 2022	63.51	64.07	63.42	64.03	2,501,983	-0.38(-0.58%)
Jun 06, 2022	65.35	65.68	64.28	64.41	2,294,063	-0.13(-0.19%)
Jun 03, 2022	65.12	65.12	64.43	64.53	2,556,012	-1.52(-2.30%)
Jun 02, 2022	65.12	66.11	65.03	66.05	2,624,894	+0.95(+1.46%)
Jun 01, 2022	66.03	66.18	64.85	65.10	3,502,153	-0.41(-0.63%)
May 31, 2022	66.17	66.26	65.47	65.51	5,070,604	+0.42(+0.65%)
May 27, 2022	64.90	65.21	64.80	65.09	2,172,493	+1.00(+1.56%)
May 26, 2022	63.43	64.21	63.31	64.09	2,484,666	+0.54(+0.85%)
May 25, 2022	62.99	63.70	62.96	63.55	2,783,474	-0.12(-0.18%)
May 24, 2022	63.34	63.80	62.97	63.67	3,047,872	-0.97(-1.50%)
May 23, 2022	64.28	64.85	64.21	64.64	2,773,922	+0.97(+1.53%)
May 20, 2022	63.88	64.01	62.86	63.67	3,860,949	+0.63(+0.99%)
May 19, 2022	62.26	63.30	62.23	63.04	3,793,590	+1.19(+1.93%)
May 18, 2022	63.39	63.44	61.74	61.85	4,612,536	-2.13(-3.33%)
May 17, 2022	63.79	64.08	63.54	63.97	3,002,764	+1.64(+2.63%)
May 16, 2022	62.29	62.55	62.12	62.34	2,539,679	-0.72(-1.15%)
May 13, 2022	62.32	63.08	62.28	63.06	2,891,898	+2.71(+4.48%)
May 12, 2022	60.50	60.99	59.86	60.35	5,868,794	-0.89(-1.45%)
May 11, 2022	61.96	62.54	61.22	61.24	5,423,632	-0.67(-1.09%)
May 10, 2022	62.46	62.53	61.48	61.91	5,667,799	+0.28(+0.45%)
May 09, 2022	62.39	62.50	61.59	61.63	5,150,430	-2.04(-3.21%)
May 06, 2022	63.26	63.77	63.00	63.68	8,480,518	+0.24(+0.38%)
May 05, 2022	64.76	64.76	62.65	63.43	4,829,075	-2.29(-3.49%)
May 04, 2022	64.56	65.85	63.96	65.73	4,661,965	+1.15(+1.77%)
May 03, 2022	64.43	64.75	64.29	64.58	2,473,128	+0.20(+0.31%)
May 02, 2022	64.22	64.46	63.59	64.38	4,030,915	+0.21(+0.33%)
Apr 29, 2022	64.76	65.24	64.09	64.17	5,157,726	+0.28(+0.44%)
Apr 28, 2022	63.52	64.13	63.05	63.89	3,051,255	+1.11(+1.76%)
Apr 27, 2022	62.66	63.15	62.42	62.78	4,185,037	+0.07(+0.11%)
Apr 26, 2022	63.99	64.07	62.66	62.71	3,543,343	-1.83(-2.83%)
Apr 25, 2022	64.17	64.65	63.82	64.54	3,452,752	-0.46(-0.71%)
Apr 22, 2022	65.72	65.77	64.96	65.00	2,685,950	-0.78(-1.19%)
Apr 21, 2022	66.89	67.10	65.68	65.78	2,355,911	-1.20(-1.80%)
Apr 20, 2022	66.83	67.08	66.59	66.99	2,204,562	+0.39(+0.58%)
Apr 19, 2022	66.03	66.62	65.86	66.60	1,817,719	+0.47(+0.71%)
Apr 18, 2022	66.10	66.54	65.96	66.13	1,889,747	-0.05(-0.07%)
Apr 14, 2022	66.80	66.86	66.18	66.18	2,242,707	-1.46(-2.16%)
Apr 13, 2022	66.98	67.66	66.98	67.64	2,644,670	+1.67(+2.52%)
Apr 12, 2022	66.55	66.57	65.86	65.98	2,704,520	+0.13(+0.20%)
Apr 11, 2022	66.36	66.45	65.75	65.84	2,238,230	-0.50(-0.75%)
Apr 08, 2022	66.63	66.82	66.31	66.34	3,096,123	-0.63(-0.93%)
Apr 07, 2022	67.05	67.23	66.63	66.97	3,754,316	-0.42(-0.63%)
Apr 06, 2022	67.97	68.09	67.22	67.39	4,377,146	-0.84(-1.23%)
Apr 05, 2022	69.05	69.08	68.10	68.23	3,859,597	-1.13(-1.62%)
Apr 04, 2022	69.07	69.40	68.86	69.36	2,087,537	+0.97(+1.42%)