South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.93	60.25	59.28	59.47	5,137,846	-0.44(-0.73%)
Jan 30, 2024	59.92	60.04	59.66	59.91	3,850,725	-0.25(-0.42%)
Jan 29, 2024	60.06	60.27	59.76	60.16	3,816,922	+0.66(+1.11%)
Jan 26, 2024	59.52	59.70	59.32	59.50	2,579,924	+0.60(+1.02%)
Jan 25, 2024	59.10	59.10	58.71	58.90	2,970,790	-0.22(-0.37%)
Jan 24, 2024	59.36	59.68	59.12	59.12	4,671,665	+0.20(+0.34%)
Jan 23, 2024	58.93	58.95	58.56	58.92	2,637,840	+0.39(+0.67%)
Jan 22, 2024	58.50	58.67	58.35	58.53	2,629,243	-0.73(-1.23%)
Jan 19, 2024	58.86	59.31	58.58	59.26	4,058,112	+0.73(+1.25%)
Jan 18, 2024	58.06	58.56	58.00	58.53	5,262,702	+1.07(+1.86%)
Jan 17, 2024	57.20	57.49	57.03	57.46	4,157,939	-1.53(-2.59%)
Jan 16, 2024	59.35	59.49	58.88	58.99	3,547,496	-2.37(-3.86%)
Jan 12, 2024	61.37	61.77	61.19	61.36	1,421,098	-0.17(-0.28%)
Jan 11, 2024	61.66	61.78	60.84	61.53	3,780,224	+0.11(+0.18%)
Jan 10, 2024	61.35	61.59	61.09	61.42	4,208,260	-0.36(-0.58%)
Jan 09, 2024	61.97	62.09	61.60	61.78	5,722,430	-1.43(-2.26%)
Jan 08, 2024	62.43	63.24	62.36	63.21	2,021,527	+0.33(+0.52%)
Jan 05, 2024	62.71	63.55	62.66	62.88	2,672,395	+0.16(+0.26%)
Jan 04, 2024	62.75	63.05	62.60	62.72	2,893,038	-0.63(-0.99%)
Jan 03, 2024	63.22	63.63	63.03	63.35	4,219,454	-1.39(-2.15%)
Jan 02, 2024	64.99	65.08	64.52	64.74	2,964,523	-0.79(-1.21%)
Dec 29, 2023	65.32	65.92	65.32	65.53	2,268,508	-0.45(-0.68%)
Dec 28, 2023	65.90	66.30	65.90	65.98	3,135,222	+1.13(+1.74%)
Dec 27, 2023	64.73	64.98	64.67	64.85	2,629,926	+0.58(+0.90%)
Dec 26, 2023	64.24	64.40	63.94	64.27	1,926,818	+0.30(+0.47%)
Dec 22, 2023	63.94	64.16	63.75	63.97	1,898,369	-0.15(-0.23%)
Dec 21, 2023	63.95	64.13	63.59	64.12	2,925,946	+1.00(+1.58%)
Dec 20, 2023	63.98	64.12	63.02	63.12	4,834,491	-0.14(-0.22%)
Dec 19, 2023	62.76	63.30	62.76	63.26	2,339,351	+0.70(+1.12%)
Dec 18, 2023	62.62	62.76	62.37	62.56	3,040,456	+0.24(+0.39%)
Dec 15, 2023	62.55	62.83	62.22	62.31	3,417,901	-0.69(-1.10%)
Dec 14, 2023	62.53	63.23	62.48	63.01	4,820,225	+0.82(+1.32%)
Dec 13, 2023	60.48	62.39	60.23	62.19	3,542,063	+0.74(+1.21%)
Dec 12, 2023	61.14	61.48	60.78	61.45	2,671,733	+0.33(+0.54%)
Dec 11, 2023	60.60	61.20	60.58	61.11	1,968,717	+0.54(+0.88%)
Dec 08, 2023	60.54	60.93	60.17	60.58	2,304,090	+0.35(+0.58%)
Dec 07, 2023	59.85	60.33	59.69	60.23	2,840,011	+0.64(+1.08%)
Dec 06, 2023	60.23	60.23	59.58	59.58	2,997,486	-0.39(-0.65%)
Dec 05, 2023	59.84	60.11	59.60	59.97	3,307,466	-0.50(-0.82%)
Dec 04, 2023	60.74	60.99	60.26	60.47	3,210,557	-1.24(-2.01%)
Dec 01, 2023	60.71	61.79	60.53	61.71	5,249,647	+0.27(+0.44%)
Nov 30, 2023	61.64	61.68	61.17	61.44	4,467,469	-0.33(-0.54%)
Nov 29, 2023	61.99	62.21	61.64	61.77	4,811,761	-0.11(-0.17%)
Nov 28, 2023	61.60	62.08	61.52	61.88	3,819,644	+0.91(+1.49%)
Nov 27, 2023	60.64	61.04	60.58	60.97	3,668,058	+0.23(+0.39%)
Nov 24, 2023	60.51	60.82	60.50	60.73	1,246,822	-0.57(-0.94%)
Nov 22, 2023	61.37	61.58	61.07	61.31	2,397,765	+0.03(+0.05%)
Nov 21, 2023	61.72	61.81	61.19	61.28	2,101,842	-0.61(-0.99%)
Nov 20, 2023	61.30	62.05	61.30	61.89	2,551,264	+1.23(+2.02%)
Nov 17, 2023	60.73	60.84	60.53	60.67	3,158,036	-0.52(-0.84%)
Nov 16, 2023	61.16	61.45	60.91	61.18	3,097,480	+0.43(+0.71%)
Nov 15, 2023	60.73	61.17	60.60	60.75	3,915,889	+0.44(+0.73%)
Nov 14, 2023	59.64	60.46	59.58	60.32	3,927,797	+2.14(+3.69%)
Nov 13, 2023	57.92	58.40	57.74	58.17	2,129,680	-0.59(-1.01%)
Nov 10, 2023	58.16	58.83	57.93	58.77	2,521,535	+0.42(+0.72%)
Nov 09, 2023	59.00	59.23	58.21	58.35	3,846,441	-0.58(-0.99%)
Nov 08, 2023	58.91	59.15	58.49	58.93	4,329,935	-1.15(-1.91%)
Nov 07, 2023	59.64	60.30	59.36	60.08	4,191,526	-1.00(-1.64%)
Nov 06, 2023	61.63	61.77	60.88	61.09	6,845,987	+2.93(+5.04%)
Nov 03, 2023	57.97	58.36	57.86	58.15	4,723,934	+1.58(+2.79%)
Nov 02, 2023	56.25	56.59	56.10	56.57	7,080,505	+1.75(+3.20%)