Indicators

UK Ishares MSCI ETF (NY: EWU )

36.62 -0.12 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.34	25.34	24.79	24.82	9,002,635	-0.60(-2.35%)
Nov 27, 2020	25.13	25.42	25.11	25.42	11,777,469	-0.03(-0.10%)
Nov 25, 2020	25.33	25.49	25.25	25.45	5,299,047	-0.18(-0.72%)
Nov 24, 2020	25.41	25.64	25.39	25.63	4,552,579	+0.48(+1.92%)
Nov 23, 2020	25.22	25.27	24.98	25.15	5,610,098	+0.04(+0.18%)
Nov 20, 2020	25.10	25.14	24.98	25.10	5,223,336	-0.02(-0.07%)
Nov 19, 2020	24.89	25.13	24.80	25.12	3,792,456	+0.21(+0.85%)
Nov 18, 2020	25.22	25.31	24.91	24.91	2,708,150	-0.15(-0.60%)
Nov 17, 2020	24.96	25.14	24.85	25.06	2,659,523	-0.16(-0.63%)
Nov 16, 2020	25.22	25.25	25.08	25.22	3,844,155	+0.35(+1.41%)
Nov 13, 2020	24.64	24.88	24.62	24.87	3,235,055	+0.38(+1.54%)
Nov 12, 2020	24.65	24.79	24.40	24.49	5,272,787	-0.51(-2.04%)
Nov 11, 2020	24.96	25.06	24.87	25.00	4,157,674	+0.29(+1.17%)
Nov 10, 2020	24.66	24.86	24.62	24.71	9,869,297	+0.70(+2.93%)
Nov 09, 2020	24.41	24.43	23.99	24.01	10,265,418	+1.08(+4.71%)
Nov 06, 2020	23.00	23.05	22.89	22.92	2,918,324	+0.06(+0.27%)
Nov 05, 2020	22.82	22.93	22.72	22.86	4,241,347	+0.43(+1.92%)
Nov 04, 2020	22.35	22.65	22.23	22.43	5,305,593	+0.20(+0.91%)
Nov 03, 2020	22.15	22.37	22.12	22.23	4,300,160	+0.61(+2.80%)

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.