UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.52 23.62 23.41 23.42 5,220,738 -0.25(-1.04%)
Aug 28, 2020 23.61 23.66 23.46 23.66 1,833,776 +0.18(+0.79%)
Aug 27, 2020 23.74 23.75 23.37 23.48 3,087,709 -0.20(-0.85%)
Aug 26, 2020 23.50 23.69 23.46 23.68 3,088,867 +0.13(+0.56%)
Aug 25, 2020 23.74 23.75 23.40 23.55 2,221,057 -0.12(-0.52%)
Aug 24, 2020 23.69 23.69 23.57 23.67 3,792,796 +0.37(+1.58%)
Aug 21, 2020 23.16 23.34 23.16 23.30 2,291,253 -0.24(-1.01%)
Aug 20, 2020 23.34 23.58 23.30 23.54 1,775,826 -0.04(-0.19%)
Aug 19, 2020 23.81 23.87 23.55 23.58 1,857,284 -0.17(-0.70%)
Aug 18, 2020 23.85 23.92 23.69 23.75 2,898,950 +0.01(+0.04%)
Aug 17, 2020 23.74 23.79 23.69 23.74 1,988,490 +0.18(+0.75%)
Aug 14, 2020 23.57 23.66 23.49 23.56 2,023,889 -0.28(-1.18%)
Aug 13, 2020 24.07 24.07 23.79 23.85 3,619,975 -0.25(-1.02%)
Aug 12, 2020 24.07 24.25 24.02 24.09 3,839,260 +0.51(+2.16%)
Aug 11, 2020 23.80 23.88 23.56 23.58 6,576,490 +0.15(+0.64%)
Aug 10, 2020 23.38 23.46 23.34 23.43 2,940,322 +0.13(+0.57%)
Aug 07, 2020 23.15 23.31 23.10 23.30 3,815,342 -0.16(-0.67%)
Aug 06, 2020 23.35 23.50 23.31 23.46 2,145,543 -0.02(-0.07%)
Aug 05, 2020 23.57 23.66 23.47 23.48 2,775,829 +0.18(+0.75%)
Aug 04, 2020 23.07 23.30 23.05 23.30 2,308,308 +0.10(+0.42%)
Aug 03, 2020 22.99 23.21 22.93 23.20 2,327,083 +0.41(+1.81%)
Jul 31, 2020 23.20 23.22 22.62 22.79 4,123,322 -0.47(-2.04%)
Jul 30, 2020 23.05 23.31 22.81 23.27 3,728,513 -0.33(-1.42%)
Jul 29, 2020 23.54 23.64 23.45 23.60 2,549,228 +0.32(+1.36%)
Jul 28, 2020 23.21 23.43 23.21 23.28 3,767,021 -0.01(-0.04%)
Jul 27, 2020 23.20 23.30 23.14 23.29 2,382,181 +0.20(+0.88%)
Jul 24, 2020 23.12 23.21 23.02 23.09 2,005,116 -0.09(-0.38%)
Jul 23, 2020 23.38 23.41 23.13 23.18 1,975,087 -0.18(-0.79%)
Jul 22, 2020 23.31 23.40 23.27 23.36 1,318,184 -0.10(-0.41%)
Jul 21, 2020 23.51 23.64 23.45 23.46 1,827,676 +0.06(+0.26%)
Jul 20, 2020 23.43 23.50 23.26 23.40 1,810,761 +0.02(+0.08%)
Jul 17, 2020 23.28 23.42 23.20 23.38 1,754,022 +0.14(+0.61%)
Jul 16, 2020 23.32 23.37 23.20 23.24 2,112,244 -0.18(-0.79%)
Jul 15, 2020 23.49 23.58 23.33 23.42 2,810,470 +0.41(+1.80%)
Jul 14, 2020 22.65 23.07 22.62 23.01 6,026,405 +0.38(+1.67%)
Jul 13, 2020 23.01 23.10 22.57 22.63 3,917,954 -0.26(-1.15%)
Jul 10, 2020 22.74 22.90 22.67 22.90 2,665,107 +0.26(+1.17%)
Jul 09, 2020 22.96 22.96 22.48 22.63 3,258,844 -0.45(-1.94%)
Jul 08, 2020 22.85 23.09 22.82 23.08 4,644,862 +0.29(+1.27%)
Jul 07, 2020 22.94 23.05 22.79 22.79 2,042,775 -0.42(-1.82%)
Jul 06, 2020 23.12 23.24 23.07 23.21 3,263,768 +0.24(+1.03%)
Jul 02, 2020 23.05 23.16 22.88 22.98 3,300,979 +0.18(+0.77%)
Jul 01, 2020 22.68 22.86 22.64 22.80 2,860,892 +0.16(+0.70%)
Jun 30, 2020 22.40 22.74 22.34 22.64 3,990,967 +0.00(+0.00%)
Jun 29, 2020 22.55 22.69 22.43 22.64 3,818,793 +0.25(+1.10%)
Jun 26, 2020 22.80 22.80 22.36 22.40 4,744,631 -0.42(-1.85%)
Jun 25, 2020 22.47 22.84 22.37 22.82 3,904,995 +0.40(+1.80%)
Jun 24, 2020 22.84 22.86 22.37 22.41 4,405,456 -0.81(-3.48%)
Jun 23, 2020 23.31 23.42 23.20 23.22 5,215,651 +0.17(+0.72%)
Jun 22, 2020 22.97 23.10 22.88 23.05 2,707,172 +0.30(+1.31%)
Jun 19, 2020 23.11 23.11 22.71 22.76 3,477,098 -0.07(-0.31%)
Jun 18, 2020 22.78 22.90 22.73 22.83 3,016,186 -0.26(-1.14%)
Jun 17, 2020 23.29 23.30 23.05 23.09 3,399,155 -0.10(-0.42%)
Jun 16, 2020 23.46 23.53 22.97 23.19 15,154,862 +0.30(+1.31%)
Jun 15, 2020 22.32 22.94 22.20 22.89 12,697,615 +0.17(+0.75%)
Jun 12, 2020 22.94 23.06 22.32 22.72 5,755,030 +0.48(+2.14%)
Jun 11, 2020 23.06 23.10 22.21 22.24 9,032,794 -1.56(-6.55%)
Jun 10, 2020 23.95 24.07 23.74 23.80 3,146,771 -0.02(-0.07%)
Jun 09, 2020 23.76 23.91 23.74 23.82 4,735,722 -0.69(-2.83%)
Jun 08, 2020 24.38 24.51 24.18 24.51 2,633,134 +0.37(+1.54%)
Jun 05, 2020 24.19 24.41 24.12 24.14 3,661,305 +0.53(+2.24%)
Jun 04, 2020 23.55 23.73 23.48 23.61 5,752,271 -0.16(-0.66%)
Jun 03, 2020 23.48 23.85 23.48 23.76 3,186,710 +0.61(+2.62%)
Jun 02, 2020 23.07 23.18 23.03 23.16 4,047,531 +0.27(+1.17%)
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.