Indicators

UK Ishares MSCI ETF (NY: EWU )

35.06 +0.08 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.38	24.90	24.08	24.88	9,615,546	-0.14(-0.58%)
Feb 27, 2020	25.50	25.73	25.02	25.03	6,512,417	-0.99(-3.79%)
Feb 26, 2020	26.12	26.38	25.97	26.01	4,760,202	-0.07(-0.26%)
Feb 25, 2020	26.69	26.70	26.02	26.08	5,271,020	-0.57(-2.13%)
Feb 24, 2020	26.64	26.82	26.60	26.65	7,833,980	-1.12(-4.04%)
Feb 21, 2020	27.80	27.84	27.69	27.77	2,147,738	-0.03(-0.12%)
Feb 20, 2020	27.79	27.90	27.69	27.81	1,375,268	-0.11(-0.40%)
Feb 19, 2020	27.92	27.94	27.87	27.92	1,716,293	+0.09(+0.34%)
Feb 18, 2020	27.82	27.87	27.76	27.82	2,905,717	-0.14(-0.49%)
Feb 14, 2020	28.03	28.03	27.87	27.96	2,079,211	-0.13(-0.45%)
Feb 13, 2020	27.98	28.16	27.95	28.09	1,270,318	-0.17(-0.60%)
Feb 12, 2020	28.22	28.26	28.15	28.26	2,588,564	+0.21(+0.76%)
Feb 11, 2020	28.09	28.12	27.98	28.04	1,805,190	+0.23(+0.82%)
Feb 10, 2020	27.76	27.84	27.73	27.82	1,711,094	+0.10(+0.37%)
Feb 07, 2020	27.91	27.91	27.70	27.71	2,192,244	-0.32(-1.15%)
Feb 06, 2020	28.11	28.11	28.03	28.04	1,725,475	-0.08(-0.27%)
Feb 05, 2020	28.15	28.15	28.02	28.11	1,830,489	+0.17(+0.61%)
Feb 04, 2020	27.95	28.02	27.93	27.94	2,079,585	+0.43(+1.57%)

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.