Deutsche Märkte öffnen in 1 Stunde 28 Minute

iShares MSCI South Korea ETF (EWY)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
65,76+0,17 (+0,26%)
Börsenschluss: 04:00PM EDT
65,75 -0,01 (-0,02%)
Nachbörse: 07:44PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202466,1166,1765,7365,7665,762.890.600
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
26. Jan. 202459,5259,7059,3259,5059,502.571.900
25. Jan. 202459,1059,1058,7158,9058,902.970.800
24. Jan. 202459,3659,6859,1259,1259,124.671.700
23. Jan. 202458,9358,9658,5758,9258,922.620.400
22. Jan. 202458,5058,6758,3658,5358,532.629.200
19. Jan. 202458,8659,3158,5859,2659,264.057.300
18. Jan. 202458,0658,5658,0058,5358,535.263.200
17. Jan. 202457,2057,4957,0457,4657,464.157.900
16. Jan. 202459,3559,4958,8858,9958,993.547.500
12. Jan. 202461,3761,7861,1961,3661,361.421.100
11. Jan. 202461,6661,7860,8461,5361,533.780.200
10. Jan. 202461,3561,5961,1061,4261,424.208.300
09. Jan. 202461,9762,0961,6161,7861,785.722.400
08. Jan. 202462,4363,2462,3663,2163,212.027.600
05. Jan. 202462,7163,5562,6662,8862,882.672.400
04. Jan. 202462,7563,0562,6062,7262,722.893.000
03. Jan. 202463,2263,6363,0363,3563,354.219.500
02. Jan. 202464,9965,0864,5264,7464,742.965.200
29. Dez. 202365,3265,9265,3265,5365,532.268.500
28. Dez. 202365,9066,3065,9065,9865,983.135.200
27. Dez. 202364,7364,9864,6764,8564,852.629.900
26. Dez. 202364,2464,4063,9464,2764,271.926.800
22. Dez. 202363,9464,1663,7563,9763,971.898.400
21. Dez. 202363,9564,1363,5964,1264,122.925.900
20. Dez. 202363,9864,1263,0263,1263,124.834.500
20. Dez. 20231.651 Dividende
19. Dez. 202364,4064,9664,4064,9163,262.279.800
18. Dez. 202364,2564,4064,0064,1962,562.963.100
15. Dez. 202364,1864,4763,8563,9462,313.331.000
14. Dez. 202364,1664,8864,1164,6563,014.700.900
13. Dez. 202362,0664,0261,8063,8162,193.452.000
12. Dez. 202362,7463,0862,3763,0561,452.603.800
11. Dez. 202362,1862,8062,1662,7161,111.918.600
08. Dez. 202362,1262,5261,7462,1660,582.245.500
07. Dez. 202361,4161,9061,2561,8060,232.767.800
06. Dez. 202361,8061,8061,1361,1459,582.921.100
05. Dez. 202361,4061,6861,1561,5459,973.223.300
04. Dez. 202362,3362,5861,8362,0560,473.128.900
01. Dez. 202362,2963,4062,1163,3261,715.116.100
30. Nov. 202363,2563,2962,7763,0461,444.353.800
29. Nov. 202363,6163,8363,2563,3861,774.689.400
28. Nov. 202363,2163,7163,1363,4961,883.722.500
27. Nov. 202362,2262,6362,1662,5660,973.574.800
24. Nov. 202362,0962,4162,0862,3260,731.215.100
22. Nov. 202362,9763,1962,6662,9161,312.336.800
21. Nov. 202363,3363,4362,7962,8861,282.048.400
20. Nov. 202362,9063,6762,9063,5161,892.486.400
17. Nov. 202362,3162,4362,1162,2560,673.077.700
16. Nov. 202362,7663,0662,5062,7861,183.018.700
15. Nov. 202362,3162,7762,1862,3460,753.816.300
14. Nov. 202361,2062,0461,1361,8960,323.827.900
13. Nov. 202359,4359,9259,2559,6958,172.075.500
10. Nov. 202359,6860,3759,4460,3058,772.457.400
09. Nov. 202360,5460,7859,7359,8758,353.749.100
08. Nov. 202360,4560,7060,0260,4758,934.219.800
07. Nov. 202361,2061,8860,9161,6560,084.084.900
06. Nov. 202363,2463,3962,4762,6861,096.672.400
03. Nov. 202359,4859,8859,3759,6758,154.603.800
02. Nov. 202357,7258,0757,5658,0556,576.900.400
01. Nov. 202355,2956,2755,2256,2554,825.463.800
31. Okt. 202354,8855,0454,6154,9553,555.454.200
30. Okt. 202355,8756,0555,4755,9554,533.890.100
27. Okt. 202355,1955,2854,4954,6453,253.459.500
26. Okt. 202355,3055,5254,8455,1753,774.803.600
25. Okt. 202356,8957,0156,2556,3954,963.185.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...