Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.03	28.08	27.98	28.01	1,376,204	-0.22(-0.78%)
Nov 27, 2019	28.19	28.26	28.14	28.23	1,894,117	+0.19(+0.67%)
Nov 26, 2019	28.03	28.06	27.98	28.04	2,640,254	-0.07(-0.24%)
Nov 25, 2019	28.03	28.13	28.02	28.11	2,100,497	+0.38(+1.38%)
Nov 22, 2019	27.80	27.80	27.66	27.73	1,452,156	+0.16(+0.59%)
Nov 21, 2019	27.53	27.57	27.42	27.57	2,905,407	-0.03(-0.09%)
Nov 20, 2019	27.58	27.66	27.51	27.59	2,339,136	-0.28(-1.01%)
Nov 19, 2019	28.12	28.12	27.83	27.87	2,011,329	+0.03(+0.09%)
Nov 18, 2019	27.88	27.90	27.80	27.85	2,634,474	+0.09(+0.31%)
Nov 15, 2019	27.63	27.77	27.63	27.76	2,566,288	+0.07(+0.25%)
Nov 14, 2019	27.69	27.71	27.61	27.69	1,632,736	-0.05(-0.18%)
Nov 13, 2019	27.66	27.79	27.65	27.74	1,987,652	-0.03(-0.12%)
Nov 12, 2019	27.79	27.89	27.75	27.78	2,190,184	+0.05(+0.18%)
Nov 11, 2019	27.61	27.74	27.58	27.73	1,377,390	+0.00(+0.00%)
Nov 08, 2019	27.75	27.78	27.65	27.73	2,237,198	-0.16(-0.58%)
Nov 07, 2019	28.02	28.02	27.85	27.89	14,172,064	-0.05(-0.18%)
Nov 06, 2019	27.97	28.00	27.88	27.94	1,888,929	-0.03(-0.09%)
Nov 05, 2019	27.98	28.00	27.90	27.97	2,053,216	+0.05(+0.18%)
Nov 04, 2019	28.00	28.03	27.85	27.91	1,563,154	+0.12(+0.43%)

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.