Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.27	32.64	32.27	32.56	1,733,139	+0.18(+0.56%)
Apr 27, 2023	32.15	32.42	32.14	32.38	1,959,979	+0.29(+0.90%)
Apr 26, 2023	32.35	32.37	32.05	32.09	1,428,478	+0.02(+0.06%)
Apr 25, 2023	32.32	32.32	32.06	32.07	1,268,828	-0.42(-1.30%)
Apr 24, 2023	32.39	32.50	32.37	32.50	952,312	+0.07(+0.21%)
Apr 21, 2023	32.32	32.43	32.16	32.43	1,064,884	+0.07(+0.21%)
Apr 20, 2023	32.26	32.42	32.26	32.36	1,170,765	+0.05(+0.15%)
Apr 19, 2023	32.31	32.37	32.28	32.31	805,719	-0.04(-0.12%)
Apr 18, 2023	32.29	32.37	32.26	32.35	1,234,252	+0.19(+0.60%)
Apr 17, 2023	32.19	32.19	32.01	32.16	1,135,306	-0.06(-0.18%)
Apr 14, 2023	32.37	32.44	32.11	32.22	1,396,957	-0.20(-0.62%)
Apr 13, 2023	32.32	32.42	32.24	32.42	2,480,409	+0.33(+1.02%)
Apr 12, 2023	32.13	32.24	32.00	32.09	1,110,235	+0.28(+0.87%)
Apr 11, 2023	31.80	31.86	31.78	31.81	1,612,186	+0.08(+0.24%)
Apr 10, 2023	31.56	31.76	31.56	31.74	1,036,243	+0.01(+0.03%)
Apr 06, 2023	31.59	31.81	31.56	31.73	1,233,425	+0.28(+0.88%)
Apr 05, 2023	31.43	31.55	31.29	31.45	3,336,212	+0.08(+0.24%)
Apr 04, 2023	31.47	31.51	31.27	31.37	4,067,783	-0.04(-0.12%)

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.