Mercado abrirá em 6 h 14 min

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
63,16+0,17 (+0,27%)
No fechamento: 04:00PM EDT
63,05 -0,11 (-0,17%)
Pós-fechamento: 07:50PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202463,5063,5962,9563,1663,162.061.200
23 de abr. de 202462,5263,0562,3662,9962,992.812.100
22 de abr. de 202462,3062,8862,1062,6862,683.082.600
19 de abr. de 202461,7061,7961,1661,3261,324.030.300
18 de abr. de 202462,2362,4061,6261,8061,804.497.800
17 de abr. de 202461,2161,2760,6060,8860,885.964.500
16 de abr. de 202461,1461,5860,9661,2961,295.448.900
15 de abr. de 202463,3463,3462,1162,2662,263.742.100
12 de abr. de 202463,1563,1562,3362,6162,617.149.300
11 de abr. de 202464,9865,1764,4264,9264,928.115.900
10 de abr. de 202463,8863,9662,6863,3563,358.212.500
09 de abr. de 202465,6465,9665,2165,8765,874.802.900
08 de abr. de 202466,0566,4066,0466,2466,242.764.000
05 de abr. de 202465,8566,3165,5666,1066,102.478.600
04 de abr. de 202467,3867,5566,0766,1166,113.739.700
03 de abr. de 202465,7566,6165,6966,5066,503.966.800
02 de abr. de 202466,7966,7966,4466,6766,673.025.200
01 de abr. de 202466,9567,4366,3566,6066,603.070.800
28 de mar. de 202467,2867,2867,0167,1167,112.846.300
27 de mar. de 202467,2567,3267,0167,3067,302.239.100
26 de mar. de 202467,8567,8567,3667,4067,402.107.300
25 de mar. de 202467,1067,6167,1067,5267,521.428.400
22 de mar. de 202467,1367,2566,9067,0567,052.202.200
21 de mar. de 202468,0768,2067,5367,5367,534.593.000
20 de mar. de 202465,7766,8365,7066,8366,832.795.400
19 de mar. de 202464,8865,4064,7465,2865,283.755.300
18 de mar. de 202466,1166,1765,7365,7665,762.891.100
15 de mar. de 202465,7565,9165,4765,5965,594.508.900
14 de mar. de 202467,4267,5866,8167,0567,055.296.300
13 de mar. de 202467,0767,1866,9067,0967,094.188.000
12 de mar. de 202466,9767,2766,5667,2267,224.120.900
11 de mar. de 202466,2766,3466,0066,2366,232.503.700
08 de mar. de 202466,8366,9966,1666,2766,273.128.100
07 de mar. de 202465,3165,8965,2865,8865,882.205.600
06 de mar. de 202464,8065,2764,7965,0865,083.002.300
05 de mar. de 202464,8464,9364,0864,3164,313.485.700
04 de mar. de 202465,5865,7365,4665,6065,604.045.400
01 de mar. de 202464,2365,1364,0964,9364,933.928.800
29 de fev. de 202464,5864,5863,9164,1164,113.145.100
28 de fev. de 202464,2364,3264,1064,1564,152.631.000
27 de fev. de 202463,7363,7763,5563,6263,623.637.400
26 de fev. de 202464,2264,4364,1264,2064,202.279.100
23 de fev. de 202464,8165,2264,7965,1665,165.291.300
22 de fev. de 202464,9065,1564,7965,1365,132.127.400
21 de fev. de 202464,2364,3263,8964,3064,302.171.700
20 de fev. de 202464,3864,5764,1164,3064,302.592.400
16 de fev. de 202464,0364,4963,9264,1964,192.395.600
15 de fev. de 202463,5963,8463,3463,7963,793.214.600
14 de fev. de 202463,3963,9063,2963,8763,872.641.300
13 de fev. de 202463,2263,3162,4062,7162,715.663.400
12 de fev. de 202463,7765,0563,7364,4564,455.135.100
09 de fev. de 202463,3863,7262,9863,6763,672.329.700
08 de fev. de 202463,2863,3963,0663,2863,282.802.700
07 de fev. de 202463,3963,4463,0863,2863,282.740.300
06 de fev. de 202462,1962,3562,0462,1862,183.883.700
05 de fev. de 202462,0362,3761,7762,1362,133.185.200
02 de fev. de 202462,6962,7362,2962,6162,616.471.500
01 de fev. de 202460,8661,3360,6961,3061,304.518.900
31 de jan. de 202459,9360,2559,2859,4759,475.137.800
30 de jan. de 202459,9260,0459,6759,9159,913.851.700
29 de jan. de 202460,0660,2759,7660,1660,163.818.000
26 de jan. de 202459,5259,7059,3259,5059,502.571.900
25 de jan. de 202459,1059,1058,7158,9058,902.970.800
24 de jan. de 202459,3659,6859,1259,1259,124.671.700
23 de jan. de 202458,9358,9658,5758,9258,922.620.400
22 de jan. de 202458,5058,6758,3658,5358,532.629.200
19 de jan. de 202458,8659,3158,5859,2659,264.057.300
18 de jan. de 202458,0658,5658,0058,5358,535.263.200
17 de jan. de 202457,2057,4957,0457,4657,464.157.900
16 de jan. de 202459,3559,4958,8858,9958,993.547.500
12 de jan. de 202461,3761,7861,1961,3661,361.421.100
11 de jan. de 202461,6661,7860,8461,5361,533.780.200
10 de jan. de 202461,3561,5961,1061,4261,424.208.300
09 de jan. de 202461,9762,0961,6161,7861,785.722.400
08 de jan. de 202462,4363,2462,3663,2163,212.027.600
05 de jan. de 202462,7163,5562,6662,8862,882.672.400
04 de jan. de 202462,7563,0562,6062,7262,722.893.000
03 de jan. de 202463,2263,6363,0363,3563,354.219.500
02 de jan. de 202464,9965,0864,5264,7464,742.965.200
29 de dez. de 202365,3265,9265,3265,5365,532.268.500
28 de dez. de 202365,9066,3065,9065,9865,983.135.200
27 de dez. de 202364,7364,9864,6764,8564,852.629.900
26 de dez. de 202364,2464,4063,9464,2764,271.926.800
22 de dez. de 202363,9464,1663,7563,9763,971.898.400
21 de dez. de 202363,9564,1363,5964,1264,122.925.900
20 de dez. de 202363,9864,1263,0263,1263,124.834.500
20 de dez. de 20231.651 Dividendo
19 de dez. de 202364,4064,9664,4064,9163,262.279.800
18 de dez. de 202364,2564,4064,0064,1962,562.963.100
15 de dez. de 202364,1864,4763,8563,9462,313.331.000
14 de dez. de 202364,1664,8864,1164,6563,014.700.900
13 de dez. de 202362,0664,0261,8063,8162,193.452.000
12 de dez. de 202362,7463,0862,3763,0561,452.603.800
11 de dez. de 202362,1862,8062,1662,7161,111.918.600
08 de dez. de 202362,1262,5261,7462,1660,582.245.500
07 de dez. de 202361,4161,9061,2561,8060,232.767.800
06 de dez. de 202361,8061,8061,1361,1459,582.921.100
05 de dez. de 202361,4061,6861,1561,5459,973.223.300
04 de dez. de 202362,3362,5861,8362,0560,473.128.900
01 de dez. de 202362,2963,4062,1163,3261,715.116.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...