Indicators

UK Ishares MSCI ETF (NY: EWU )

36.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.88	23.94	23.80	23.93	3,007,686	+0.14(+0.61%)
Jan 30, 2017	23.82	23.83	23.71	23.78	2,589,396	-0.24(-1.01%)
Jan 27, 2017	24.08	24.08	23.99	24.03	1,821,731	-0.04(-0.16%)
Jan 26, 2017	24.09	24.11	24.00	24.07	2,636,168	-0.11(-0.44%)
Jan 25, 2017	24.09	24.20	24.05	24.17	3,084,661	+0.24(+1.02%)
Jan 24, 2017	23.84	23.98	23.81	23.93	8,914,259	+0.00(+0.00%)
Jan 23, 2017	23.76	23.95	23.76	23.93	12,594,329	+0.21(+0.90%)
Jan 20, 2017	23.67	23.73	23.63	23.72	1,939,875	+0.02(+0.10%)
Jan 19, 2017	23.75	23.75	23.62	23.69	1,860,695	-0.07(-0.29%)
Jan 18, 2017	23.77	23.85	23.71	23.76	3,235,659	-0.11(-0.45%)
Jan 17, 2017	23.97	23.97	23.84	23.87	2,569,492	+0.03(+0.13%)
Jan 13, 2017		23.84	23.84	23.84	0	+0.05(+0.22%)
Jan 12, 2017	23.86	23.88	23.73	23.78	12,775,724	+0.05(+0.19%)
Jan 11, 2017	23.59	23.78	23.49	23.74	4,687,117	+0.18(+0.74%)
Jan 10, 2017	23.59	23.66	23.55	23.56	3,441,738	+0.08(+0.32%)
Jan 09, 2017	23.46	23.51	23.40	23.49	4,300,305	-0.19(-0.80%)
Jan 06, 2017	23.66	23.70	23.63	23.68	1,722,804	-0.15(-0.64%)
Jan 05, 2017	23.65	23.87	23.64	23.83	2,153,468	+0.16(+0.68%)
Jan 04, 2017	23.53	23.68	23.48	23.67	4,067,944	+0.23(+0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.