Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,136.75 +4,998.59 (+8.45%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
iShares MSCI South Korea ETF (EWY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 65.07 | 65.28 | 64.70 | 65.18 | 65.18 | 2,545,163 |
| 02 May 2024 | 63.61 | 64.64 | 63.36 | 64.46 | 64.46 | 3,681,600 |
| 01 May 2024 | 63.14 | 64.14 | 62.81 | 63.09 | 63.09 | 3,456,800 |
| 30 Apr 2024 | 63.42 | 63.72 | 63.02 | 63.05 | 63.05 | 2,932,400 |
| 29 Apr 2024 | 63.82 | 64.09 | 63.63 | 64.02 | 64.02 | 2,066,800 |
| 26 Apr 2024 | 63.10 | 63.41 | 63.10 | 63.34 | 63.34 | 1,785,200 |
| 25 Apr 2024 | 61.99 | 63.08 | 61.99 | 62.90 | 62.90 | 3,201,700 |
| 24 Apr 2024 | 63.50 | 63.59 | 62.95 | 63.16 | 63.16 | 2,061,600 |
| 23 Apr 2024 | 62.52 | 63.05 | 62.36 | 62.99 | 62.99 | 2,812,100 |
| 22 Apr 2024 | 62.30 | 62.88 | 62.10 | 62.68 | 62.68 | 3,082,600 |
| 19 Apr 2024 | 61.70 | 61.79 | 61.16 | 61.32 | 61.32 | 4,030,300 |
| 18 Apr 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 61.80 | 4,497,800 |
| 17 Apr 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 60.88 | 5,964,500 |
| 16 Apr 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 61.29 | 5,448,900 |
| 15 Apr 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 62.26 | 3,742,100 |
| 12 Apr 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 62.61 | 7,149,300 |
| 11 Apr 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 64.92 | 8,115,900 |
| 10 Apr 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 63.35 | 8,212,500 |
| 09 Apr 2024 | 65.64 | 65.96 | 65.21 | 65.87 | 65.87 | 4,802,900 |
| 08 Apr 2024 | 66.05 | 66.40 | 66.04 | 66.24 | 66.24 | 2,764,000 |
| 05 Apr 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 66.10 | 2,478,600 |
| 04 Apr 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 66.11 | 3,739,700 |
| 03 Apr 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 66.50 | 3,966,800 |
| 02 Apr 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 66.67 | 3,025,200 |
| 01 Apr 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 66.60 | 3,070,800 |
| 28 Mar 2024 | 67.28 | 67.28 | 67.01 | 67.11 | 67.11 | 2,846,300 |
| 27 Mar 2024 | 67.25 | 67.32 | 67.01 | 67.30 | 67.30 | 2,239,100 |
| 26 Mar 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 67.40 | 2,107,300 |
| 25 Mar 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 67.52 | 1,428,400 |
| 22 Mar 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 67.05 | 2,202,200 |
| 21 Mar 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 67.53 | 4,593,000 |
| 20 Mar 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 66.83 | 2,795,400 |
| 19 Mar 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 65.28 | 3,755,300 |
| 18 Mar 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 65.76 | 2,891,100 |
| 15 Mar 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 65.59 | 4,508,900 |
| 14 Mar 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 67.05 | 5,296,300 |
| 13 Mar 2024 | 67.07 | 67.18 | 66.90 | 67.09 | 67.09 | 4,188,000 |
| 12 Mar 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 67.22 | 4,120,900 |
| 11 Mar 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 66.23 | 2,503,700 |
| 08 Mar 2024 | 66.83 | 66.99 | 66.16 | 66.27 | 66.27 | 3,128,100 |
| 07 Mar 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 65.88 | 2,205,600 |
| 06 Mar 2024 | 64.80 | 65.27 | 64.79 | 65.08 | 65.08 | 3,002,300 |
| 05 Mar 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 64.31 | 3,485,700 |
| 04 Mar 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 65.60 | 4,045,400 |
| 01 Mar 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 64.93 | 3,928,800 |
| 29 Feb 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 64.11 | 3,145,100 |
| 28 Feb 2024 | 64.23 | 64.32 | 64.10 | 64.15 | 64.15 | 2,631,000 |
| 27 Feb 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 63.62 | 3,637,400 |
| 26 Feb 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 64.20 | 2,279,100 |
| 23 Feb 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 65.16 | 5,291,300 |
| 22 Feb 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 65.13 | 2,127,400 |
| 21 Feb 2024 | 64.23 | 64.32 | 63.89 | 64.30 | 64.30 | 2,171,700 |
| 20 Feb 2024 | 64.38 | 64.57 | 64.11 | 64.30 | 64.30 | 2,592,400 |
| 16 Feb 2024 | 64.03 | 64.49 | 63.92 | 64.19 | 64.19 | 2,395,600 |
| 15 Feb 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 63.79 | 3,214,600 |
| 14 Feb 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 63.87 | 2,641,300 |
| 13 Feb 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 62.71 | 5,663,400 |
| 12 Feb 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 64.45 | 5,135,100 |
| 09 Feb 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 63.67 | 2,329,700 |
| 08 Feb 2024 | 63.28 | 63.39 | 63.06 | 63.28 | 63.28 | 2,802,700 |
| 07 Feb 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 63.28 | 2,740,300 |
| 06 Feb 2024 | 62.19 | 62.35 | 62.04 | 62.18 | 62.18 | 3,883,700 |
| 05 Feb 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 62.13 | 3,185,200 |
| 02 Feb 2024 | 62.69 | 62.73 | 62.29 | 62.61 | 62.61 | 6,471,500 |
| 01 Feb 2024 | 60.86 | 61.33 | 60.69 | 61.30 | 61.30 | 4,518,900 |
| 31 Jan 2024 | 59.93 | 60.25 | 59.28 | 59.47 | 59.47 | 5,137,800 |
| 30 Jan 2024 | 59.92 | 60.04 | 59.67 | 59.91 | 59.91 | 3,851,700 |
| 29 Jan 2024 | 60.06 | 60.27 | 59.76 | 60.16 | 60.16 | 3,818,000 |
| 26 Jan 2024 | 59.52 | 59.70 | 59.32 | 59.50 | 59.50 | 2,571,900 |
| 25 Jan 2024 | 59.10 | 59.10 | 58.71 | 58.90 | 58.90 | 2,970,800 |
| 24 Jan 2024 | 59.36 | 59.68 | 59.12 | 59.12 | 59.12 | 4,671,700 |
| 23 Jan 2024 | 58.93 | 58.96 | 58.57 | 58.92 | 58.92 | 2,620,400 |
| 22 Jan 2024 | 58.50 | 58.67 | 58.36 | 58.53 | 58.53 | 2,629,200 |
| 19 Jan 2024 | 58.86 | 59.31 | 58.58 | 59.26 | 59.26 | 4,057,300 |
| 18 Jan 2024 | 58.06 | 58.56 | 58.00 | 58.53 | 58.53 | 5,263,200 |
| 17 Jan 2024 | 57.20 | 57.49 | 57.04 | 57.46 | 57.46 | 4,157,900 |
| 16 Jan 2024 | 59.35 | 59.49 | 58.88 | 58.99 | 58.99 | 3,547,500 |
| 12 Jan 2024 | 61.37 | 61.78 | 61.19 | 61.36 | 61.36 | 1,421,100 |
| 11 Jan 2024 | 61.66 | 61.78 | 60.84 | 61.53 | 61.53 | 3,780,200 |
| 10 Jan 2024 | 61.35 | 61.59 | 61.10 | 61.42 | 61.42 | 4,208,300 |
| 09 Jan 2024 | 61.97 | 62.09 | 61.61 | 61.78 | 61.78 | 5,722,400 |
| 08 Jan 2024 | 62.43 | 63.24 | 62.36 | 63.21 | 63.21 | 2,027,600 |
| 05 Jan 2024 | 62.71 | 63.55 | 62.66 | 62.88 | 62.88 | 2,672,400 |
| 04 Jan 2024 | 62.75 | 63.05 | 62.60 | 62.72 | 62.72 | 2,893,000 |
| 03 Jan 2024 | 63.22 | 63.63 | 63.03 | 63.35 | 63.35 | 4,219,500 |
| 02 Jan 2024 | 64.99 | 65.08 | 64.52 | 64.74 | 64.74 | 2,965,200 |
| 29 Dec 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 65.53 | 2,268,500 |
| 28 Dec 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 65.98 | 3,135,200 |
| 27 Dec 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 64.85 | 2,629,900 |
| 26 Dec 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 64.27 | 1,926,800 |
| 22 Dec 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 63.97 | 1,898,400 |
| 21 Dec 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 64.12 | 2,925,900 |
| 20 Dec 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 63.12 | 4,834,500 |
| 20 Dec 2023 | 1.651 Dividend | |||||
| 19 Dec 2023 | 64.40 | 64.96 | 64.40 | 64.91 | 63.26 | 2,279,800 |
| 18 Dec 2023 | 64.25 | 64.40 | 64.00 | 64.19 | 62.56 | 2,963,100 |
| 15 Dec 2023 | 64.18 | 64.47 | 63.85 | 63.94 | 62.31 | 3,331,000 |
| 14 Dec 2023 | 64.16 | 64.88 | 64.11 | 64.65 | 63.01 | 4,700,900 |
| 13 Dec 2023 | 62.06 | 64.02 | 61.80 | 63.81 | 62.19 | 3,452,000 |
| 12 Dec 2023 | 62.74 | 63.08 | 62.37 | 63.05 | 61.45 | 2,603,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.