Indicators

UK Ishares MSCI ETF (NY: EWU )

36.15 +0.09 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.76	27.83	27.67	27.69	2,188,635	-0.27(-0.96%)
Sep 27, 2018	28.01	28.09	27.94	27.96	1,920,683	+0.02(+0.09%)
Sep 26, 2018	27.93	28.13	27.91	27.94	2,002,707	+0.00(+0.00%)
Sep 25, 2018	27.98	28.00	27.91	27.94	1,053,851	+0.26(+0.94%)
Sep 24, 2018	27.82	27.85	27.67	27.68	1,074,778	-0.04(-0.15%)
Sep 21, 2018	27.69	27.76	27.66	27.72	2,529,442	-0.02(-0.09%)
Sep 20, 2018	27.67	27.77	27.57	27.74	2,077,056	+0.44(+1.60%)
Sep 19, 2018	27.22	27.34	27.22	27.30	1,316,547	+0.14(+0.51%)
Sep 18, 2018	27.16	27.23	27.12	27.16	1,174,836	+0.12(+0.45%)
Sep 17, 2018	27.12	27.20	27.04	27.04	1,196,066	+0.03(+0.12%)
Sep 14, 2018	27.06	27.09	26.96	27.01	1,822,199	+0.00(+0.00%)
Sep 13, 2018	27.03	27.07	26.94	27.01	2,348,474	+0.09(+0.33%)
Sep 12, 2018	26.81	27.02	26.81	26.92	3,259,582	+0.13(+0.48%)
Sep 11, 2018	26.61	26.79	26.56	26.79	1,758,909	-0.01(-0.03%)
Sep 10, 2018	26.82	26.84	26.73	26.80	1,195,497	+0.19(+0.70%)
Sep 07, 2018	26.52	26.67	26.50	26.61	2,329,467	-0.19(-0.70%)
Sep 06, 2018	26.94	27.02	26.70	26.80	2,680,138	-0.18(-0.66%)
Sep 05, 2018	27.03	27.06	26.85	26.98	2,801,345	-0.08(-0.30%)

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.