Indicators

UK Ishares MSCI ETF (NY: EWU )

36.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.91	27.92	27.48	27.49	2,477,266	-0.41(-1.48%)
Feb 27, 2018	28.15	28.20	27.89	27.90	2,341,434	-0.43(-1.51%)
Feb 26, 2018	28.27	28.35	28.14	28.33	2,792,896	+0.17(+0.62%)
Feb 23, 2018	28.08	28.21	28.00	28.15	2,766,451	+0.24(+0.85%)
Feb 22, 2018				27.92	3,414,822	+0.06(+0.20%)
Feb 21, 2018	28.03	28.23	27.82	27.86	3,876,251	-0.08(-0.28%)
Feb 20, 2018	27.97	28.10	27.85	27.94	2,945,320	-0.30(-1.07%)
Feb 16, 2018		28.24	28.24	28.24	0	-0.02(-0.08%)
Feb 15, 2018	28.21	28.31	28.04	28.27	2,295,762	+0.26(+0.93%)
Feb 14, 2018	27.44	28.04	27.42	28.00	2,579,775	+0.47(+1.70%)
Feb 13, 2018	27.46	27.57	27.42	27.54	1,716,053	+0.05(+0.17%)
Feb 12, 2018	27.34	27.52	27.24	27.49	3,677,241	+0.31(+1.14%)
Feb 09, 2018	27.16	27.30	26.51	27.18	8,601,003	-0.01(-0.03%)
Feb 08, 2018	27.97	27.98	27.17	27.19	6,301,808	-0.52(-1.86%)
Feb 07, 2018	27.68	27.99	27.61	27.70	4,435,957	-0.29(-1.02%)
Feb 06, 2018	27.36	28.07	27.28	27.99	14,141,192	+0.30(+1.09%)
Feb 05, 2018	28.40	28.46	27.45	27.69	6,620,829	-1.07(-3.72%)
Feb 02, 2018	29.16	29.18	28.76	28.76	3,502,953	-0.71(-2.39%)

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.