UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.75 29.86 29.57 29.62 1,745,466 -0.25(-0.85%)
Jul 29, 2021 29.98 30.05 29.87 29.88 1,433,224 +0.35(+1.19%)
Jul 28, 2021 29.44 29.60 29.37 29.52 2,286,901 +0.02(+0.06%)
Jul 27, 2021 29.34 29.51 29.21 29.51 2,743,471 +0.04(+0.12%)
Jul 26, 2021 29.33 29.47 29.33 29.47 2,159,921 +0.16(+0.55%)
Jul 23, 2021 29.28 29.36 29.18 29.31 2,339,080 +0.25(+0.87%)
Jul 22, 2021 29.18 29.19 28.97 29.06 2,026,642 -0.07(-0.25%)
Jul 21, 2021 28.92 29.19 28.92 29.13 3,503,745 +0.57(+1.99%)
Jul 20, 2021 28.18 28.59 28.12 28.56 3,379,049 +0.15(+0.54%)
Jul 19, 2021 28.51 28.55 28.21 28.40 3,802,747 -0.79(-2.69%)
Jul 16, 2021 29.43 29.43 29.12 29.19 1,863,183 -0.26(-0.89%)
Jul 15, 2021 29.50 29.61 29.34 29.45 1,876,481 -0.34(-1.15%)
Jul 14, 2021 29.91 29.94 29.75 29.80 1,366,269 -0.08(-0.27%)
Jul 13, 2021 29.92 29.96 29.82 29.88 1,317,350 -0.12(-0.39%)
Jul 12, 2021 29.84 30.08 29.79 29.99 3,346,827 +0.03(+0.09%)
Jul 09, 2021 29.63 29.97 29.58 29.97 3,926,314 +0.59(+2.00%)
Jul 08, 2021 29.24 29.41 29.11 29.38 3,191,267 -0.48(-1.60%)
Jul 07, 2021 29.77 29.88 29.66 29.86 3,035,036 +0.20(+0.67%)
Jul 06, 2021 29.92 29.92 29.52 29.66 3,383,317 -0.19(-0.64%)
Jul 02, 2021 29.73 29.85 29.60 29.85 1,527,808 +0.12(+0.40%)
Jul 01, 2021 29.64 29.75 29.58 29.73 2,785,574 +0.19(+0.64%)
Jun 30, 2021 29.43 29.60 29.37 29.54 2,530,489 -0.09(-0.31%)
Jun 29, 2021 29.73 29.76 29.58 29.63 1,895,755 -0.05(-0.15%)
Jun 28, 2021 29.90 29.90 29.67 29.68 5,570,265 -0.35(-1.17%)
Jun 25, 2021 29.99 30.04 29.94 30.03 1,862,589 +0.07(+0.24%)
Jun 24, 2021 29.90 29.99 29.84 29.96 2,252,714 +0.14(+0.45%)
Jun 23, 2021 30.10 30.12 29.79 29.82 2,280,214 +0.00(+0.00%)
Jun 22, 2021 29.77 29.91 29.67 29.82 2,671,129 +0.02(+0.06%)
Jun 21, 2021 29.46 29.85 29.43 29.81 4,056,003 +0.54(+1.85%)
Jun 18, 2021 29.43 29.52 29.20 29.26 4,314,051 -0.84(-2.79%)
Jun 17, 2021 30.18 30.25 29.93 30.10 2,815,309 -0.26(-0.86%)
Jun 16, 2021 30.65 30.68 30.25 30.37 3,486,985 -0.20(-0.65%)
Jun 15, 2021 30.50 30.59 30.48 30.56 4,839,030 +0.05(+0.18%)
Jun 14, 2021 30.44 30.57 30.42 30.51 1,499,956 +0.03(+0.09%)
Jun 11, 2021 30.46 30.48 30.36 30.48 4,658,145 +0.20(+0.66%)
Jun 10, 2021 30.33 30.39 30.23 30.28 6,341,305 +0.12(+0.41%)
Jun 09, 2021 30.24 30.25 30.15 30.16 2,651,468 -0.20(-0.67%)
Jun 08, 2021 30.37 30.42 30.25 30.37 1,647,877 +0.05(+0.18%)
Jun 07, 2021 30.39 30.40 30.29 30.31 1,282,454 +0.01(+0.03%)
Jun 04, 2021 30.31 30.32 30.22 30.30 1,490,340 +0.18(+0.59%)
Jun 03, 2021 30.14 30.15 30.05 30.13 1,864,404 -0.26(-0.85%)
Jun 02, 2021 30.31 30.44 30.24 30.38 2,025,070 +0.14(+0.47%)
Jun 01, 2021 30.37 30.42 30.21 30.24 2,222,204 +0.22(+0.74%)
May 28, 2021 30.10 30.16 30.02 30.02 3,757,477 -0.08(-0.27%)
May 27, 2021 30.05 30.13 29.94 30.10 5,613,027 +0.17(+0.56%)
May 26, 2021 29.92 30.03 29.86 29.93 2,873,701 -0.02(-0.06%)
May 25, 2021 30.08 30.09 29.89 29.95 2,431,391 -0.20(-0.68%)
May 24, 2021 30.04 30.22 29.98 30.15 2,456,202 +0.12(+0.41%)
May 21, 2021 30.13 30.15 29.93 30.03 3,030,629 -0.12(-0.38%)
May 20, 2021 29.89 30.15 29.81 30.14 3,815,521 +0.37(+1.25%)
May 19, 2021 29.68 29.89 29.48 29.77 4,787,988 -0.28(-0.92%)
May 18, 2021 30.28 30.29 30.03 30.05 2,825,170 -0.13(-0.44%)
May 17, 2021 29.94 30.21 29.92 30.18 2,236,454 +0.12(+0.38%)
May 14, 2021 29.88 30.13 29.88 30.06 3,519,060 +0.44(+1.47%)
May 13, 2021 29.33 29.67 29.30 29.63 4,240,218 +0.04(+0.12%)
May 12, 2021 29.79 29.96 29.51 29.59 3,137,236 -0.09(-0.30%)
May 11, 2021 29.55 29.79 29.50 29.68 3,848,210 -0.45(-1.50%)
May 10, 2021 30.32 30.38 30.11 30.13 4,782,780 +0.03(+0.09%)
May 07, 2021 29.77 30.12 29.71 30.11 3,197,218 +0.41(+1.38%)
May 06, 2021 29.49 29.70 29.36 29.70 2,448,994 +0.23(+0.78%)
May 05, 2021 29.38 29.49 29.24 29.47 2,476,776 +0.45(+1.56%)
May 04, 2021 29.02 29.14 28.82 29.01 3,854,954 -0.30(-1.03%)
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.