Deutsche Märkte öffnen in 1 Stunde 3 Minute

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
65,36-0,27 (-0,41%)
Börsenschluss: 04:00PM EDT
65,37 +0,01 (+0,02%)
Nachbörse: 06:29PM EDT
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 202465,7465,8665,1065,3665,362.900.900
18. Juni 202465,1465,7565,0665,6365,632.139.700
17. Juni 202464,5465,2864,4365,0465,042.395.100
14. Juni 202464,2564,5764,0764,5264,522.411.800
13. Juni 202465,2165,3364,4264,8464,841.782.900
12. Juni 202465,5665,8765,1565,3765,372.870.600
11. Juni 202463,6863,8663,3863,7863,782.631.700
10. Juni 202463,7164,2463,5964,1864,181.217.600
07. Juni 202464,2064,2163,6463,6663,662.625.300
06. Juni 202464,4964,7564,2664,6964,692.582.900
05. Juni 202463,7064,2063,4164,1864,182.923.100
04. Juni 202462,9063,1662,5662,9962,992.970.700
03. Juni 202463,1263,3262,7563,2163,212.449.500
31. Mai 202462,2962,4161,4162,1862,183.092.100
30. Mai 202462,6162,8162,3762,4962,493.278.500
29. Mai 202463,5063,5063,1363,1563,152.524.900
28. Mai 202465,1165,2664,5264,7364,731.760.800
24. Mai 202463,7964,2463,7764,1064,102.075.700
23. Mai 202465,0565,0963,7163,8863,883.102.300
22. Mai 202464,6464,8564,3264,5464,544.664.400
21. Mai 202464,9364,9964,7264,8564,852.185.200
20. Mai 202465,1865,4365,0965,2465,241.611.800
17. Mai 202465,1665,6765,1065,4665,463.581.300
16. Mai 202466,6966,8366,3766,3766,371.761.700
15. Mai 202466,4966,9566,1066,9266,924.190.700
14. Mai 202465,0465,6065,0465,5765,572.240.900
13. Mai 202464,9165,2064,8865,0365,032.039.700
10. Mai 202465,3265,4364,7764,8864,881.779.000
09. Mai 202464,9465,2264,7565,1065,102.161.100
08. Mai 202465,5665,9165,5665,8365,831.926.000
07. Mai 202465,8265,9265,5465,6965,692.898.300
06. Mai 202465,4665,8465,3565,7565,751.847.400
03. Mai 202465,0765,2964,7065,1865,182.545.200
02. Mai 202463,6164,6463,3664,4664,463.681.600
01. Mai 202463,1464,1462,8163,0963,093.456.800
30. Apr. 202463,4263,7263,0263,0563,052.932.400
29. Apr. 202463,8264,0963,6364,0264,022.066.800
26. Apr. 202463,1063,4163,1063,3463,341.785.200
25. Apr. 202461,9963,0861,9962,9062,903.201.700
24. Apr. 202463,5063,5962,9563,1663,162.061.600
23. Apr. 202462,5263,0562,3662,9962,992.812.100
22. Apr. 202462,3062,8862,1062,6862,683.082.600
19. Apr. 202461,7061,7961,1661,3261,324.030.300
18. Apr. 202462,2362,4061,6261,8061,804.497.800
17. Apr. 202461,2161,2760,6060,8860,885.964.500
16. Apr. 202461,1461,5860,9661,2961,295.448.900
15. Apr. 202463,3463,3462,1162,2662,263.742.100
12. Apr. 202463,1563,1562,3362,6162,617.149.300
11. Apr. 202464,9865,1764,4264,9264,928.115.900
10. Apr. 202463,8863,9662,6863,3563,358.212.500
09. Apr. 202465,6465,9665,2165,8765,874.802.900
08. Apr. 202466,0566,4066,0466,2466,242.764.000
05. Apr. 202465,8566,3165,5666,1066,102.478.600
04. Apr. 202467,3867,5566,0766,1166,113.739.700
03. Apr. 202465,7566,6165,6966,5066,503.966.800
02. Apr. 202466,7966,7966,4466,6766,673.025.200
01. Apr. 202466,9567,4366,3566,6066,603.070.800
28. März 202467,2867,2867,0167,1167,112.846.300
27. März 202467,2567,3267,0167,3067,302.239.100
26. März 202467,8567,8567,3667,4067,402.107.300
25. März 202467,1067,6167,1067,5267,521.428.400
22. März 202467,1367,2566,9067,0567,052.202.200
21. März 202468,0768,2067,5367,5367,534.593.000
20. März 202465,7766,8365,7066,8366,832.795.400
19. März 202464,8865,4064,7465,2865,283.755.300
18. März 202466,1166,1765,7365,7665,762.891.100
15. März 202465,7565,9165,4765,5965,594.508.900
14. März 202467,4267,5866,8167,0567,055.296.300
13. März 202467,0767,1866,9067,0967,094.188.000
12. März 202466,9767,2766,5667,2267,224.120.900
11. März 202466,2766,3466,0066,2366,232.503.700
08. März 202466,8366,9966,1666,2766,273.128.100
07. März 202465,3165,8965,2865,8865,882.205.600
06. März 202464,8065,2764,7965,0865,083.002.300
05. März 202464,8464,9364,0864,3164,313.485.700
04. März 202465,5865,7365,4665,6065,604.045.400
01. März 202464,2365,1364,0964,9364,933.928.800
29. Feb. 202464,5864,5863,9164,1164,113.145.100
28. Feb. 202464,2364,3264,1064,1564,152.631.000
27. Feb. 202463,7363,7763,5563,6263,623.637.400
26. Feb. 202464,2264,4364,1264,2064,202.279.100
23. Feb. 202464,8165,2264,7965,1665,165.291.300
22. Feb. 202464,9065,1564,7965,1365,132.127.400
21. Feb. 202464,2364,3263,8964,3064,302.171.700
20. Feb. 202464,3864,5764,1164,3064,302.592.400
16. Feb. 202464,0364,4963,9264,1964,192.395.600
15. Feb. 202463,5963,8463,3463,7963,793.214.600
14. Feb. 202463,3963,9063,2963,8763,872.641.300
13. Feb. 202463,2263,3162,4062,7162,715.663.400
12. Feb. 202463,7765,0563,7364,4564,455.135.100
09. Feb. 202463,3863,7262,9863,6763,672.329.700
08. Feb. 202463,2863,3963,0663,2863,282.802.700
07. Feb. 202463,3963,4463,0863,2863,282.740.300
06. Feb. 202462,1962,3562,0462,1862,183.883.700
05. Feb. 202462,0362,3761,7762,1362,133.185.200
02. Feb. 202462,6962,7362,2962,6162,616.471.500
01. Feb. 202460,8661,3360,6961,3061,304.518.900
31. Jan. 202459,9360,2559,2859,4759,475.137.800
30. Jan. 202459,9260,0459,6759,9159,913.851.700
29. Jan. 202460,0660,2759,7660,1660,163.818.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...