Indicators

UK Ishares MSCI ETF (NY: EWU )

35.67 +0.11 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.50	26.58	26.47	26.55	1,891,153	+0.12(+0.47%)
Jul 28, 2017	26.37	26.44	26.23	26.43	2,837,556	-0.03(-0.12%)
Jul 27, 2017	26.66	26.66	26.39	26.46	1,772,529	-0.12(-0.44%)
Jul 26, 2017	26.54	26.64	26.48	26.58	4,507,956	+0.16(+0.59%)
Jul 25, 2017	26.52	26.53	26.38	26.42	6,333,992	+0.16(+0.62%)
Jul 24, 2017	26.22	26.30	26.12	26.26	6,092,443	-0.15(-0.56%)
Jul 21, 2017	26.47	26.47	26.30	26.40	3,018,206	-0.09(-0.32%)
Jul 20, 2017	26.44	26.53	26.40	26.49	10,485,832	+0.12(+0.44%)
Jul 19, 2017	26.34	26.42	26.33	26.37	1,477,650	+0.08(+0.30%)
Jul 18, 2017	26.19	26.30	26.18	26.30	1,236,192	+0.00(+0.00%)
Jul 17, 2017	26.36	26.37	26.28	26.30	1,815,655	-0.09(-0.32%)
Jul 14, 2017	26.23	26.40	26.21	26.38	5,020,068	+0.23(+0.89%)
Jul 13, 2017	26.12	26.18	26.05	26.15	1,529,478	+0.15(+0.57%)
Jul 12, 2017	25.99	26.07	25.96	26.00	1,764,460	+0.29(+1.12%)
Jul 11, 2017	25.66	25.73	25.58	25.71	1,438,491	-0.10(-0.39%)
Jul 10, 2017	25.77	25.85	25.74	25.81	1,495,550	-0.02(-0.06%)
Jul 07, 2017	25.76	25.84	25.70	25.83	1,213,295	+0.00(+0.00%)
Jul 06, 2017	25.84	25.92	25.77	25.83	1,642,832	-0.12(-0.45%)
Jul 05, 2017	25.86	25.96	25.82	25.94	2,476,230	+0.01(+0.03%)

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.