iShares MSCI South Korea ETF EWY
NYSEArca
$166,56-3,55 (-2,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $166,56 | -2,09 % | $163,18 | $166,82 | $163,08 | 22,33M |
| 2026-10-12 | $170,11 | -4,02 % | $172,93 | $172,93 | $169,83 | 14,44M |
| 2026-10-09 | $177,24 | +0,54 % | $178,21 | $178,45 | $176,50 | 6,52M |
| 2026-10-08 | $176,29 | -4,03 % | $179,35 | $179,97 | $174,21 | 19,08M |
| 2026-10-07 | $183,69 | -1,45 % | $182,35 | $184,69 | $180,53 | 12,33M |
| 2026-10-06 | $186,40 | -2,64 % | $190,21 | $190,39 | $186,34 | 9,94M |
| 2026-10-05 | $191,46 | -0,22 % | $191,35 | $192,49 | $190,43 | 8,34M |
| 2026-10-02 | $191,88 | +3,10 % | $191,13 | $192,87 | $189,82 | 16,04M |
| 2026-10-01 | $186,11 | +1,82 % | $184,29 | $186,68 | $181,88 | 12,03M |
| 2026-09-30 | $182,78 | -2,31 % | $185,24 | $185,67 | $181,76 | 16,40M |
| 2026-09-29 | $187,10 | +1,92 % | $186,56 | $187,27 | $184,82 | 8,74M |
| 2026-09-28 | $183,58 | -1,92 % | $184,62 | $185,13 | $180,39 | 11,06M |
| 2026-09-25 | $187,18 | +2,55 % | $186,13 | $187,64 | $184,18 | 12,22M |
| 2026-09-24 | $182,53 | -1,68 % | $185,32 | $185,46 | $181,69 | 12,69M |
| 2026-09-23 | $185,65 | -3,62 % | $188,87 | $189,18 | $184,91 | 16,69M |
| 2026-09-22 | $192,62 | +1,83 % | $187,31 | $193,00 | $187,31 | 12,88M |
| 2026-09-21 | $189,16 | +4,33 % | $186,74 | $189,68 | $185,87 | 14,72M |
| 2026-09-18 | $181,31 | -0,59 % | $180,25 | $181,46 | $178,23 | 9,10M |
| 2026-09-17 | $182,39 | +3,90 % | $181,62 | $183,42 | $181,42 | 10,64M |
| 2026-09-16 | $175,54 | -0,54 % | $179,63 | $180,19 | $173,90 | 10,99M |
| 2026-09-15 | $176,49 | +0,15 % | $178,83 | $178,95 | $175,35 | 7,08M |
| 2026-09-14 | $176,22 | -6,62 % | $178,50 | $179,54 | $175,66 | 24,49M |
| 2026-09-11 | $188,72 | +3,25 % | $189,77 | $190,13 | $187,99 | 11,83M |
| 2026-09-10 | $182,78 | -4,19 % | $186,13 | $186,94 | $182,58 | 14,95M |
| 2026-09-09 | $190,78 | +0,46 % | $190,67 | $193,93 | $189,52 | 11,18M |
| 2026-09-08 | $189,91 | +0,55 % | $191,29 | $192,16 | $189,43 | 14,30M |
| 2026-09-04 | $188,87 | +4,60 % | $181,37 | $189,20 | $181,15 | 18,36M |
| 2026-09-03 | $180,56 | +0,95 % | $178,29 | $180,81 | $176,07 | 10,94M |
| 2026-09-02 | $178,86 | +1,74 % | $176,81 | $179,68 | $176,24 | 7,32M |
| 2026-09-01 | $175,80 | -2,80 % | $178,16 | $179,88 | $174,61 | 13,44M |
| 2026-08-31 | $180,86 | +0,37 % | $181,05 | $182,27 | $179,24 | 9,90M |
| 2026-08-28 | $180,20 | -1,07 % | $181,96 | $183,49 | $179,58 | 11,27M |
| 2026-08-27 | $182,14 | +1,65 % | $182,64 | $183,05 | $179,07 | 10,18M |
| 2026-08-26 | $179,18 | -0,54 % | $179,44 | $180,77 | $178,45 | 8,22M |
| 2026-08-25 | $180,15 | +3,75 % | $178,67 | $180,37 | $177,10 | 12,43M |
| 2026-08-24 | $173,64 | -2,64 % | $176,65 | $176,65 | $171,26 | 14,38M |
| 2026-08-21 | $178,34 | +0,10 % | $180,23 | $180,65 | $177,89 | 10,15M |
| 2026-08-20 | $178,16 | +2,14 % | $176,75 | $179,89 | $175,83 | 12,15M |
| 2026-08-19 | $174,43 | +2,58 % | $177,87 | $178,25 | $172,77 | 20,14M |
| 2026-08-18 | $170,05 | -8,13 % | $175,79 | $177,20 | $169,95 | 34,36M |
| 2026-08-17 | $185,10 | +2,98 % | $183,69 | $190,11 | $183,55 | 18,33M |
| 2026-08-14 | $179,74 | +0,63 % | $182,15 | $183,55 | $178,55 | 11,85M |
| 2026-08-13 | $178,62 | +1,56 % | $175,47 | $180,99 | $174,99 | 18,51M |
| 2026-08-12 | $175,87 | +5,16 % | $174,87 | $175,96 | $173,63 | 17,89M |
| 2026-08-11 | $167,24 | +2,53 % | $167,14 | $168,78 | $165,80 | 13,18M |
| 2026-08-10 | $163,12 | -1,79 % | $163,00 | $164,94 | $162,13 | 13,58M |
| 2026-08-07 | $166,09 | +1,20 % | $168,72 | $169,08 | $161,81 | 15,10M |
| 2026-08-06 | $164,12 | -2,97 % | $161,94 | $167,94 | $160,19 | 17,70M |
| 2026-08-05 | $169,14 | -1,17 % | $169,23 | $171,73 | $168,64 | 14,36M |
| 2026-08-04 | $171,14 | +6,80 % | $166,45 | $172,62 | $166,09 | 23,90M |
| 2026-08-03 | $160,24 | +2,00 % | $156,40 | $161,00 | $151,30 | 21,41M |
| 2026-07-31 | $157,10 | -2,55 % | $164,61 | $166,04 | $156,42 | 37,07M |
| 2026-07-30 | $161,21 | +11,79 % | $152,27 | $161,35 | $151,78 | 50,71M |
| 2026-07-29 | $144,21 | -4,78 % | $148,83 | $154,06 | $142,64 | 48,40M |
| 2026-07-28 | $151,45 | -6,05 % | $152,09 | $155,14 | $148,54 | 31,68M |
| 2026-07-27 | $161,20 | -1,08 % | $166,53 | $166,91 | $156,88 | 19,21M |
| 2026-07-24 | $162,96 | -6,27 % | $168,40 | $168,79 | $162,81 | 21,01M |
| 2026-07-23 | $173,86 | +2,01 % | $171,00 | $175,08 | $169,29 | 18,58M |
| 2026-07-22 | $170,43 | -1,43 % | $167,90 | $172,08 | $167,90 | 12,92M |
| 2026-07-21 | $172,90 | +6,16 % | $169,77 | $174,19 | $168,90 | 21,11M |
| 2026-07-20 | $162,86 | +0,20 % | $165,20 | $167,56 | $162,57 | 19,11M |
| 2026-07-17 | $162,54 | -0,50 % | $156,61 | $169,00 | $154,20 | 38,34M |
| 2026-07-16 | $163,36 | -4,82 % | $166,68 | $167,68 | $161,85 | 23,26M |
| 2026-07-15 | $171,64 | -3,02 % | $175,76 | $176,15 | $165,75 | 28,75M |
| 2026-07-14 | $176,98 | +5,33 % | $173,67 | $177,52 | $171,61 | 29,67M |
| 2026-07-13 | $168,02 | -8,45 % | $170,31 | $172,20 | $167,44 | 35,91M |
| 2026-07-10 | $183,52 | -0,67 % | $181,46 | $184,92 | $179,24 | 20,04M |
| 2026-07-09 | $184,75 | +1,11 % | $183,65 | $185,43 | $181,90 | 20,47M |
| 2026-07-08 | $182,72 | +0,79 % | $174,75 | $183,11 | $174,42 | 23,16M |
| 2026-07-07 | $181,29 | -4,51 % | $181,85 | $183,92 | $177,37 | 23,66M |
| 2026-07-06 | $189,85 | +5,39 % | $189,99 | $192,25 | $188,64 | 16,76M |
| 2026-07-02 | $180,14 | -2,89 % | $184,66 | $188,68 | $174,45 | 31,64M |
| 2026-07-01 | $185,50 | -8,12 % | $189,70 | $192,16 | $184,81 | 28,57M |
| 2026-06-30 | $201,90 | +2,23 % | $197,19 | $202,90 | $196,94 | 16,58M |
| 2026-06-29 | $197,50 | +0,11 % | $195,96 | $197,54 | $188,76 | 13,50M |
| 2026-06-26 | $197,28 | -3,77 % | $195,21 | $202,00 | $194,09 | 17,11M |
| 2026-06-25 | $205,00 | +3,92 % | $209,36 | $210,48 | $199,15 | 20,94M |
| 2026-06-24 | $197,26 | +2,63 % | $199,35 | $200,00 | $191,81 | 21,16M |
| 2026-06-23 | $192,20 | -12,25 % | $193,60 | $201,05 | $191,33 | 43,44M |
| 2026-06-22 | $219,02 | -0,08 % | $218,28 | $220,69 | $217,10 | 10,77M |
| 2026-06-18 | $219,20 | +6,89 % | $215,00 | $220,89 | $214,35 | 18,40M |
| 2026-06-17 | $205,08 | -0,40 % | $210,67 | $213,28 | $204,87 | 16,26M |
| 2026-06-16 | $205,91 | -2,62 % | $210,22 | $213,78 | $204,49 | 19,04M |
| 2026-06-15 | $211,45 | +7,09 % | $207,86 | $211,67 | $206,57 | 19,50M |
| 2026-06-12 | $197,45 | -0,75 % | $195,15 | $199,98 | $192,70 | 17,16M |
| 2026-06-11 | $198,94 | +11,48 % | $185,22 | $199,31 | $184,19 | 29,53M |
| 2026-06-10 | $178,45 | -3,04 % | $183,03 | $189,02 | $178,20 | 19,82M |
| 2026-06-09 | $184,05 | -0,86 % | $193,30 | $193,57 | $175,05 | 32,95M |
| 2026-06-08 | $185,64 | +5,96 % | $186,88 | $188,80 | $183,31 | 30,72M |
| 2026-06-05 | $175,19 | -14,11 % | $189,15 | $190,78 | $175,18 | 49,40M |