UK Ishares MSCI ETF (NY: EWU )

37.08 -0.41 (-1.09%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 26.71 26.71 26.71 0 -0.31(-1.15%)
Aug 30, 2018 27.05 27.10 26.97 27.02 2,177,333 -0.28(-1.02%)
Aug 29, 2018 27.06 27.30 27.04 27.30 3,275,936 +0.18(+0.65%)
Aug 28, 2018 27.26 27.29 27.12 27.13 1,816,549 -0.14(-0.50%)
Aug 27, 2018 27.15 27.29 27.10 27.26 2,830,313 +0.34(+1.27%)
Aug 24, 2018 26.97 27.01 26.91 26.92 1,365,593 +0.18(+0.65%)
Aug 23, 2018 26.96 26.97 26.74 26.74 1,422,313 -0.33(-1.21%)
Aug 22, 2018 27.10 27.12 27.04 27.07 1,404,006 +0.13(+0.47%)
Aug 21, 2018 27.01 27.05 26.90 26.94 1,415,932 +0.09(+0.33%)
Aug 20, 2018 26.83 26.90 26.81 26.85 1,079,542 +0.19(+0.72%)
Aug 17, 2018 26.49 26.74 26.46 26.66 2,083,076 +0.12(+0.45%)
Aug 16, 2018 26.57 26.66 26.54 26.54 1,771,094 +0.21(+0.79%)
Aug 15, 2018 26.39 26.39 26.17 26.34 3,924,033 -0.49(-1.81%)
Aug 14, 2018 26.90 26.93 26.77 26.82 3,746,452 -0.12(-0.44%)
Aug 13, 2018 26.97 27.05 26.85 26.94 2,834,859 -0.09(-0.32%)
Aug 10, 2018 27.03 27.13 26.97 27.03 1,800,683 -0.43(-1.56%)
Aug 09, 2018 27.56 27.58 27.45 27.46 1,618,003 -0.06(-0.20%)
Aug 08, 2018 27.55 27.60 27.44 27.52 1,088,528 +0.06(+0.20%)
Aug 07, 2018 27.58 27.59 27.44 27.46 1,512,592 +0.21(+0.79%)
Aug 06, 2018 27.18 27.32 27.15 27.24 2,294,389 -0.20(-0.72%)
Aug 03, 2018 27.28 27.46 27.27 27.44 4,052,416 +0.16(+0.58%)
Aug 02, 2018 27.19 27.29 27.09 27.28 1,935,800 -0.30(-1.10%)
Aug 01, 2018 27.68 27.70 27.55 27.59 2,138,958 -0.35(-1.25%)
Jul 31, 2018 28.07 28.10 27.91 27.94 2,774,394 +0.20(+0.72%)
Jul 30, 2018 27.83 27.86 27.73 27.74 1,310,304 +0.06(+0.23%)
Jul 27, 2018 27.78 27.83 27.63 27.67 1,221,066 +0.06(+0.20%)
Jul 26, 2018 27.63 27.71 27.59 27.62 1,365,278 -0.26(-0.94%)
Jul 25, 2018 27.68 27.93 27.62 27.88 1,382,757 +0.04(+0.14%)
Jul 24, 2018 27.83 27.96 27.79 27.84 1,590,599 +0.27(+0.98%)
Jul 23, 2018 27.62 27.67 27.55 27.57 680,341 -0.11(-0.40%)
Jul 20, 2018 27.48 27.71 27.48 27.68 845,073 +0.24(+0.87%)
Jul 19, 2018 27.40 27.52 27.40 27.44 832,634 -0.12(-0.43%)
Jul 18, 2018 27.52 27.60 27.43 27.56 1,720,922 -0.02(-0.06%)
Jul 17, 2018 27.52 27.68 27.48 27.58 1,627,356 -0.14(-0.49%)
Jul 16, 2018 27.66 27.72 27.59 27.71 1,300,673 -0.17(-0.63%)
Jul 13, 2018 27.81 27.90 27.75 27.89 1,092,428 +0.03(+0.11%)
Jul 12, 2018 27.82 27.88 27.75 27.86 1,175,258 +0.31(+1.13%)
Jul 11, 2018 27.71 27.81 27.48 27.55 3,211,294 -0.54(-1.93%)
Jul 10, 2018 28.05 28.12 28.02 28.09 738,120 +0.04(+0.14%)
Jul 09, 2018 28.03 28.06 27.90 28.05 1,956,266 +0.24(+0.86%)
Jul 06, 2018 27.65 27.86 27.61 27.81 1,248,009 +0.08(+0.29%)
Jul 05, 2018 27.67 27.73 27.57 27.73 1,433,416 +0.29(+1.07%)
Jul 03, 2018 27.44 27.44 27.44 0 +0.09(+0.32%)
Jul 02, 2018 27.24 27.39 27.21 27.35 2,202,725 -0.33(-1.18%)
Jun 29, 2018 27.84 27.62 27.67 2,955,856 +0.22(+0.81%)
Jun 28, 2018 27.29 27.50 27.25 27.45 2,473,435 +0.19(+0.70%)
Jun 27, 2018 27.50 27.59 27.26 27.26 4,749,195 -0.18(-0.64%)
Jun 26, 2018 27.50 27.51 27.36 27.44 2,850,033 +0.10(+0.35%)
Jun 25, 2018 27.58 27.62 27.30 27.34 2,195,873 -0.57(-2.05%)
Jun 22, 2018 27.94 28.03 27.87 27.91 3,036,109 +0.45(+1.65%)
Jun 21, 2018 27.57 27.58 27.43 27.46 2,379,791 -0.18(-0.66%)
Jun 20, 2018 27.78 27.82 27.59 27.64 2,018,900 +0.02(+0.06%)
Jun 19, 2018 27.63 27.41 27.63 1,067,959 -0.19(-0.67%)
Jun 18, 2018 27.67 27.83 27.63 27.81 1,458,443 -0.14(-0.50%)
Jun 15, 2018 28.33 27.82 27.95 1,479,528 -0.37(-1.32%)
Jun 14, 2018 28.34 28.55 28.30 28.33 1,533,056 +0.09(+0.30%)
Jun 13, 2018 28.31 28.32 28.12 28.24 1,501,376 -0.03(-0.11%)
Jun 12, 2018 28.30 28.40 28.22 28.27 1,279,637 -0.20(-0.71%)
Jun 11, 2018 28.36 28.53 28.31 28.47 1,228,537 +0.16(+0.55%)
Jun 08, 2018 28.30 28.37 28.19 28.32 2,127,578 +0.04(+0.14%)
Jun 07, 2018 28.43 28.46 28.23 28.28 5,025,310 -0.15(-0.52%)
Jun 06, 2018 28.46 28.22 28.43 1,731,781 +0.26(+0.94%)
Jun 05, 2018 28.19 28.21 28.10 28.16 2,168,392 -0.02(-0.06%)
Jun 04, 2018 28.36 28.40 28.16 28.18 1,460,040 -0.02(-0.05%)
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.