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 (%)
Dec 31, 2018	24.51	24.58	24.27	24.34	5,445,999	-0.02(-0.10%)
Dec 28, 2018	24.41	24.46	24.28	24.36	5,716,104	+0.32(+1.31%)
Dec 27, 2018	23.78	24.05	23.59	24.05	6,371,882	-0.22(-0.92%)
Dec 26, 2018	23.75	24.29	23.56	24.27	6,232,587	+0.59(+2.49%)
Dec 24, 2018	24.14	24.23	23.68	23.68	2,537,422	-0.22(-0.90%)
Dec 21, 2018	24.12	24.36	23.88	23.90	11,769,358	-0.20(-0.83%)
Dec 20, 2018	24.35	24.40	24.06	24.10	6,170,067	+0.02(+0.07%)
Dec 19, 2018	24.38	24.56	24.01	24.08	5,020,433	-0.09(-0.38%)
Dec 18, 2018	24.36	24.38	24.12	24.17	3,893,297	-0.05(-0.21%)
Dec 17, 2018	24.49	24.49	24.12	24.23	4,172,523	-0.23(-0.93%)
Dec 14, 2018	24.53	24.62	24.42	24.45	3,295,828	-0.33(-1.34%)
Dec 13, 2018	24.83	24.92	24.74	24.79	4,839,581	-0.01(-0.03%)
Dec 12, 2018	24.83	24.96	24.75	24.79	4,694,173	+0.42(+1.73%)
Dec 11, 2018	24.65	24.65	24.27	24.37	4,357,395	+0.07(+0.30%)
Dec 10, 2018	24.49	24.50	24.06	24.30	5,098,458	-0.29(-1.19%)
Dec 07, 2018	24.91	25.04	24.53	24.59	5,062,581	-0.20(-0.82%)
Dec 06, 2018	24.63	24.83	24.34	24.79	5,046,699	-0.41(-1.61%)
Dec 04, 2018	25.65	25.69	25.17	25.20	3,129,490	-0.55(-2.14%)

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.