Indicators

UK Ishares MSCI ETF (NY: EWU )

35.34 +0.29 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.40	28.40	28.40	0	+0.17(+0.59%)
Dec 28, 2017	28.23	28.26	28.17	28.23	1,875,223	+0.12(+0.42%)
Dec 27, 2017	28.12	28.17	28.08	28.12	2,605,756	+0.11(+0.40%)
Dec 26, 2017	27.92	28.08	27.85	28.00	2,094,227	-0.01(-0.03%)
Dec 22, 2017	27.96	28.04	27.91	28.01	3,112,285	+0.10(+0.34%)
Dec 21, 2017	27.82	27.97	27.80	27.92	2,079,567	+0.18(+0.66%)
Dec 20, 2017	27.83	27.85	27.70	27.73	2,715,106	-0.01(-0.03%)
Dec 19, 2017	27.71	27.78	27.65	27.74	3,630,614	-0.05(-0.17%)
Dec 18, 2017	27.73	27.83	27.73	27.79	4,162,982	+0.30(+1.10%)
Dec 15, 2017	27.38	27.51	27.34	27.49	5,100,584	-0.05(-0.17%)
Dec 14, 2017	27.60	27.62	27.52	27.53	1,941,083	-0.07(-0.25%)
Dec 13, 2017	27.56	27.70	27.54	27.60	2,439,851	+0.16(+0.57%)
Dec 12, 2017	27.42	27.51	27.42	27.45	1,240,340	+0.08(+0.28%)
Dec 11, 2017	27.37	27.42	27.36	27.37	1,805,766	+0.09(+0.34%)
Dec 08, 2017	27.26	27.31	27.18	27.28	1,856,438	+0.19(+0.72%)
Dec 07, 2017	27.00	27.12	26.98	27.08	4,106,457	+0.07(+0.26%)
Dec 06, 2017	27.04	27.14	27.01	27.01	1,683,686	-0.04(-0.14%)
Dec 05, 2017	27.11	27.16	27.03	27.05	2,393,942	-0.05(-0.17%)
Dec 04, 2017	27.28	27.29	27.09	27.10	2,770,945	-0.09(-0.31%)

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.