South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	54.68	54.88	54.50	54.76	3,555,511	-0.56(-1.01%)
Nov 29, 2018	55.31	55.64	54.98	55.32	4,079,639	-0.56(-1.00%)
Nov 28, 2018	54.82	55.90	54.58	55.88	5,187,646	+1.17(+2.15%)
Nov 27, 2018	54.36	54.70	54.23	54.70	4,363,640	+0.30(+0.55%)
Nov 26, 2018	54.23	54.46	54.19	54.40	5,411,763	+1.46(+2.76%)
Nov 23, 2018	53.08	53.19	52.93	52.94	1,665,829	-0.97(-1.79%)
Nov 21, 2018		53.91	53.91	53.91	0	+0.70(+1.32%)
Nov 20, 2018	53.37	53.59	52.94	53.20	6,069,534	-0.95(-1.75%)
Nov 19, 2018	54.58	54.61	54.05	54.15	4,670,974	-0.80(-1.46%)
Nov 16, 2018	54.29	55.14	54.18	54.96	4,577,349	+0.20(+0.36%)
Nov 15, 2018	53.97	55.01	53.83	54.76	7,577,636	+1.36(+2.54%)
Nov 14, 2018	53.71	53.81	52.98	53.40	5,699,006	-0.21(-0.39%)
Nov 13, 2018	53.58	54.04	53.32	53.61	4,876,581	+0.75(+1.42%)
Nov 12, 2018	53.60	53.67	52.82	52.86	3,808,390	-0.79(-1.46%)
Nov 09, 2018	54.13	54.13	53.48	53.65	4,653,185	-1.18(-2.16%)
Nov 08, 2018	55.15	55.42	54.66	54.83	5,159,808	-1.13(-2.02%)
Nov 07, 2018	55.27	56.03	55.23	55.96	4,501,882	+0.81(+1.47%)
Nov 06, 2018	54.80	55.14	54.68	55.14	4,530,627	+0.49(+0.89%)
Nov 05, 2018	54.53	54.96	54.45	54.66	4,153,181	-0.24(-0.44%)
Nov 02, 2018	55.27	55.47	54.61	54.90	6,193,138	+1.15(+2.13%)
Nov 01, 2018	53.15	53.82	52.95	53.75	4,607,932	+1.12(+2.13%)
Oct 31, 2018	52.58	52.86	52.48	52.63	4,019,649	+0.23(+0.43%)
Oct 30, 2018	51.95	52.43	51.83	52.41	5,409,254	+1.06(+2.06%)
Oct 29, 2018	52.35	52.44	50.89	51.35	5,562,933	-0.76(-1.46%)
Oct 26, 2018	51.97	52.57	51.50	52.11	6,333,074	-1.49(-2.78%)
Oct 25, 2018	53.18	53.97	53.10	53.60	3,756,728	+0.84(+1.59%)
Oct 24, 2018	54.40	54.42	52.75	52.76	4,235,119	-1.82(-3.34%)
Oct 23, 2018	54.01	54.92	53.81	54.58	4,898,833	-1.00(-1.80%)
Oct 22, 2018	55.82	55.97	55.38	55.59	3,016,980	+0.07(+0.13%)
Oct 19, 2018	55.80	56.07	55.33	55.52	2,423,074	+0.78(+1.42%)
Oct 18, 2018	55.41	55.52	54.58	54.74	3,529,759	-1.49(-2.65%)
Oct 17, 2018	56.45	56.45	56.04	56.23	2,271,620	-0.35(-0.62%)
Oct 16, 2018	56.13	56.63	56.08	56.58	2,712,412	+1.10(+1.99%)
Oct 15, 2018	55.90	56.05	55.48	55.48	3,130,527	-0.61(-1.09%)
Oct 12, 2018	56.16	56.21	55.38	56.09	5,041,550	+1.26(+2.29%)
Oct 11, 2018	55.19	55.61	54.61	54.84	8,847,395	-1.18(-2.11%)
Oct 10, 2018	57.24	57.24	55.98	56.02	5,793,043	-1.71(-2.96%)
Oct 09, 2018	57.66	58.04	57.32	57.73	4,321,350	-0.27(-0.47%)
Oct 08, 2018	57.57	58.07	57.48	58.00	4,113,059	-0.14(-0.25%)
Oct 05, 2018	58.38	58.44	57.81	58.14	2,859,376	+0.03(+0.05%)
Oct 04, 2018	58.85	58.87	57.95	58.12	4,630,674	-1.64(-2.74%)
Oct 03, 2018	60.54	60.60	59.68	59.75	3,223,637	-0.67(-1.11%)
Oct 02, 2018	60.40	60.63	60.34	60.42	2,489,788	-0.96(-1.56%)
Oct 01, 2018	61.68	61.70	61.21	61.38	1,791,221	-0.29(-0.47%)
Sep 28, 2018	61.50	61.74	61.45	61.67	2,964,438	-0.23(-0.36%)
Sep 27, 2018	61.96	62.20	61.85	61.89	2,954,672	+0.54(+0.88%)
Sep 26, 2018	61.41	62.11	61.25	61.35	7,350,454	+0.06(+0.10%)
Sep 25, 2018	61.18	61.39	61.03	61.29	2,990,830	+0.34(+0.56%)
Sep 24, 2018	60.75	61.03	60.52	60.94	2,878,337	-0.37(-0.60%)
Sep 21, 2018	61.11	61.56	61.06	61.31	2,982,373	+0.21(+0.34%)
Sep 20, 2018	60.94	61.19	60.85	61.11	3,524,536	+0.95(+1.58%)
Sep 19, 2018	60.10	60.20	60.01	60.16	3,303,936	+0.04(+0.06%)
Sep 18, 2018	59.81	60.34	59.78	60.12	2,237,208	+0.84(+1.42%)
Sep 17, 2018	59.55	59.60	59.22	59.28	2,671,666	-0.89(-1.49%)
Sep 14, 2018	60.28	60.41	59.88	60.18	3,544,329	+0.34(+0.57%)
Sep 13, 2018	59.72	59.91	59.39	59.83	5,416,836	+0.57(+0.96%)
Sep 12, 2018	58.72	59.42	58.57	59.26	4,028,800	+0.19(+0.32%)
Sep 11, 2018	58.41	59.09	58.29	59.07	2,470,803	+0.36(+0.62%)
Sep 10, 2018	59.07	59.07	58.66	58.71	4,710,188	+0.09(+0.15%)
Sep 07, 2018	58.86	59.14	58.55	58.62	3,072,379	-0.63(-1.07%)
Sep 06, 2018	59.51	59.68	59.06	59.25	2,735,820	-0.23(-0.39%)
Sep 05, 2018	59.49	59.64	59.27	59.49	2,746,016	-0.81(-1.35%)