UK Ishares MSCI ETF (NY: EWU )

34.15 +0.06 (+0.18%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.61 28.64 28.44 28.48 2,721,901 +0.20(+0.72%)
Jul 30, 2018 28.36 28.40 28.26 28.27 1,285,513 +0.06(+0.23%)
Jul 27, 2018 28.31 28.36 28.17 28.21 1,197,963 +0.06(+0.20%)
Jul 26, 2018 28.16 28.24 28.13 28.15 1,339,446 -0.27(-0.94%)
Jul 25, 2018 28.22 28.47 28.15 28.42 1,356,594 +0.04(+0.14%)
Jul 24, 2018 28.36 28.50 28.32 28.38 1,560,504 +0.28(+0.98%)
Jul 23, 2018 28.15 28.21 28.08 28.10 667,468 -0.11(-0.40%)
Jul 20, 2018 28.01 28.24 28.01 28.22 829,083 +0.24(+0.87%)
Jul 19, 2018 27.92 28.05 27.92 27.97 816,881 -0.12(-0.43%)
Jul 18, 2018 28.05 28.14 27.96 28.09 1,688,362 -0.02(-0.06%)
Jul 17, 2018 28.05 28.22 28.01 28.11 1,596,565 -0.14(-0.49%)
Jul 16, 2018 28.19 28.25 28.12 28.25 1,276,063 -0.18(-0.63%)
Jul 13, 2018 28.35 28.44 28.28 28.43 1,071,759 +0.03(+0.11%)
Jul 12, 2018 28.35 28.42 28.28 28.39 1,153,022 +0.32(+1.13%)
Jul 11, 2018 28.24 28.34 28.01 28.08 3,150,535 -0.55(-1.93%)
Jul 10, 2018 28.59 28.66 28.56 28.63 724,154 +0.04(+0.14%)
Jul 09, 2018 28.57 28.61 28.44 28.59 1,919,252 +0.24(+0.86%)
Jul 06, 2018 28.18 28.39 28.14 28.35 1,224,396 +0.08(+0.29%)
Jul 05, 2018 28.20 28.26 28.10 28.26 1,406,295 +0.30(+1.07%)
Jul 03, 2018 27.96 27.96 27.96 0 +0.09(+0.32%)
Jul 02, 2018 27.76 27.92 27.73 27.88 2,161,048 -0.33(-1.18%)
Jun 29, 2018 28.38 28.15 28.21 2,899,930 +0.23(+0.81%)
Jun 28, 2018 27.82 28.03 27.78 27.98 2,426,637 +0.19(+0.70%)
Jun 27, 2018 28.03 28.12 27.78 27.79 4,659,337 -0.18(-0.64%)
Jun 26, 2018 28.03 28.04 27.88 27.96 2,796,109 +0.10(+0.35%)
Jun 25, 2018 28.11 28.15 27.83 27.87 2,154,326 -0.58(-2.05%)
Jun 22, 2018 28.48 28.57 28.41 28.45 2,978,664 +0.46(+1.65%)
Jun 21, 2018 28.10 28.11 27.96 27.99 2,334,764 -0.19(-0.66%)
Jun 20, 2018 28.31 28.35 28.12 28.18 1,980,701 +0.02(+0.06%)
Jun 19, 2018 28.16 27.94 28.16 1,047,752 -0.19(-0.67%)
Jun 18, 2018 28.21 28.37 28.16 28.35 1,430,842 -0.14(-0.50%)
Jun 15, 2018 28.87 28.36 28.49 1,451,528 -0.38(-1.32%)
Jun 14, 2018 28.89 29.10 28.84 28.87 1,504,043 +0.09(+0.30%)
Jun 13, 2018 28.86 28.86 28.66 28.79 1,472,962 -0.03(-0.11%)
Jun 12, 2018 28.85 28.94 28.77 28.82 1,255,420 -0.21(-0.71%)
Jun 11, 2018 28.90 29.08 28.86 29.02 1,205,287 +0.16(+0.55%)
Jun 08, 2018 28.85 28.92 28.73 28.86 2,087,313 +0.04(+0.14%)
Jun 07, 2018 28.98 29.01 28.77 28.82 4,930,206 -0.15(-0.52%)
Jun 06, 2018 29.01 28.77 28.98 1,699,007 +0.27(+0.94%)
Jun 05, 2018 28.74 28.75 28.64 28.71 2,127,355 -0.02(-0.06%)
Jun 04, 2018 28.90 28.94 28.71 28.72 1,432,409 -0.02(-0.06%)
Jun 01, 2018 28.75 28.77 28.63 28.74 1,827,710 +0.19(+0.67%)
May 31, 2018 28.64 28.69 28.40 28.55 2,199,525 -0.10(-0.36%)
May 30, 2018 28.37 28.66 28.34 28.65 2,533,916 +0.44(+1.57%)
May 29, 2018 28.32 28.43 28.09 28.21 2,931,961 -0.48(-1.68%)
May 25, 2018 28.69 28.69 28.69 0 -0.26(-0.90%)
May 24, 2018 29.05 29.07 28.82 28.95 1,679,419 -0.17(-0.60%)
May 23, 2018 29.14 29.15 28.94 29.13 1,048,417 -0.40(-1.34%)
May 22, 2018 29.60 29.65 29.48 29.52 993,414 +0.02(+0.08%)
May 21, 2018 29.40 29.52 29.38 29.50 1,235,236 +0.23(+0.79%)
May 18, 2018 29.26 29.32 29.19 29.27 2,876,095 -0.11(-0.38%)
May 17, 2018 29.28 29.44 29.26 29.38 1,399,203 +0.16(+0.54%)
May 16, 2018 29.16 29.25 29.11 29.22 1,573,809 +0.11(+0.38%)
May 15, 2018 29.04 29.18 28.96 29.11 1,427,274 -0.08(-0.27%)
May 14, 2018 29.24 29.29 29.16 29.19 1,726,776 +0.06(+0.19%)
May 11, 2018 29.22 29.25 29.13 29.13 2,414,554 +0.04(+0.14%)
May 10, 2018 28.98 29.11 28.88 29.09 1,555,762 +0.06(+0.19%)
May 09, 2018 28.75 29.09 28.75 29.04 2,021,372 +0.45(+1.58%)
May 08, 2018 28.47 28.60 28.38 28.59 2,227,730 -0.02(-0.06%)
May 07, 2018 28.64 28.79 28.55 28.60 4,049,716 +0.02(+0.08%)
May 04, 2018 28.29 28.59 28.29 28.58 1,397,753 +0.07(+0.25%)
May 03, 2018 28.49 28.52 28.25 28.51 1,428,737 +0.08(+0.28%)
May 02, 2018 28.63 28.66 28.39 28.43 2,196,157 -0.15(-0.53%)
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.