UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 26.92 27.03 26.59 26.83 3,897,009 -0.20(-0.76%)
Jul 30, 2019 27.13 27.13 27.00 27.03 1,401,471 -0.31(-1.12%)
Jul 29, 2019 27.45 27.45 27.32 27.34 1,787,271 +0.09(+0.31%)
Jul 26, 2019 27.23 27.27 27.19 27.25 1,269,681 +0.19(+0.69%)
Jul 25, 2019 27.28 27.28 27.06 27.06 1,482,401 -0.24(-0.87%)
Jul 24, 2019 27.24 27.31 27.23 27.30 1,068,464 -0.10(-0.37%)
Jul 23, 2019 27.46 27.46 27.34 27.40 1,621,257 +0.10(+0.37%)
Jul 22, 2019 27.31 27.32 27.25 27.30 1,342,272 -0.01(-0.03%)
Jul 19, 2019 27.34 27.37 27.28 27.31 1,629,458 -0.04(-0.16%)
Jul 18, 2019 27.19 27.37 27.17 27.35 1,328,962 +0.14(+0.50%)
Jul 17, 2019 27.30 27.31 27.19 27.22 1,005,187 -0.05(-0.19%)
Jul 16, 2019 27.32 27.39 27.26 27.27 999,494 -0.15(-0.56%)
Jul 15, 2019 27.46 27.48 27.40 27.42 715,523 -0.02(-0.06%)
Jul 12, 2019 27.40 27.44 27.37 27.44 1,141,996 -0.01(-0.03%)
Jul 11, 2019 27.47 27.50 27.35 27.45 1,273,615 +0.01(+0.03%)
Jul 10, 2019 27.47 27.51 27.38 27.44 2,257,597 +0.08(+0.31%)
Jul 09, 2019 27.30 27.37 27.29 27.35 1,372,881 -0.14(-0.53%)
Jul 08, 2019 27.49 27.53 27.45 27.50 889,027 -0.08(-0.28%)
Jul 05, 2019 27.57 27.60 27.40 27.57 2,395,806 -0.31(-1.10%)
Jul 03, 2019 27.86 27.88 27.81 27.88 1,100,845 +0.15(+0.55%)
Jul 02, 2019 27.74 27.77 27.68 27.73 1,521,480 +0.10(+0.37%)
Jul 01, 2019 27.73 27.73 27.56 27.63 1,478,504 +0.14(+0.49%)
Jun 28, 2019 27.45 27.51 27.41 27.49 1,799,117 +0.20(+0.72%)
Jun 27, 2019 27.37 27.40 27.29 27.29 1,311,414 -0.05(-0.19%)
Jun 26, 2019 27.40 27.43 27.34 27.34 875,323 +0.03(+0.09%)
Jun 25, 2019 27.48 27.49 27.29 27.32 2,037,312 -0.11(-0.40%)
Jun 24, 2019 27.44 27.51 27.42 27.43 2,206,560 +0.09(+0.31%)
Jun 21, 2019 27.33 27.43 27.25 27.34 2,566,053 -0.12(-0.43%)
Jun 20, 2019 27.47 27.51 27.39 27.46 1,616,848 +0.20(+0.72%)
Jun 19, 2019 27.19 27.34 27.17 27.27 1,799,412 +0.09(+0.31%)
Jun 18, 2019 27.09 27.23 27.09 27.18 3,454,214 +0.32(+1.20%)
Jun 17, 2019 26.89 26.93 26.83 26.86 2,051,941 -0.08(-0.28%)
Jun 14, 2019 26.93 26.98 26.89 26.94 2,308,677 -0.23(-0.85%)
Jun 13, 2019 27.22 27.23 27.13 27.17 2,652,350 +0.03(+0.12%)
Jun 12, 2019 27.26 27.29 27.13 27.13 2,202,414 -0.21(-0.76%)
Jun 11, 2019 27.41 27.43 27.30 27.34 2,252,579 +0.14(+0.52%)
Jun 10, 2019 27.13 27.23 27.13 27.20 1,133,125 +0.04(+0.15%)
Jun 07, 2019 27.12 27.23 27.09 27.16 1,438,793 +0.32(+1.21%)
Jun 06, 2019 26.79 26.89 26.75 26.84 1,430,039 +0.22(+0.81%)
Jun 05, 2019 26.75 26.78 26.60 26.62 1,413,736 -0.02(-0.09%)
Jun 04, 2019 26.58 26.68 26.47 26.65 2,212,071 +0.31(+1.16%)
Jun 03, 2019 26.31 26.42 26.23 26.34 2,694,279 +0.06(+0.22%)
May 31, 2019 26.12 26.29 26.10 26.28 2,396,461 -0.20(-0.75%)
May 30, 2019 26.48 26.50 26.39 26.48 1,636,243 +0.09(+0.35%)
May 29, 2019 26.33 26.39 26.26 26.39 2,902,341 -0.22(-0.81%)
May 28, 2019 26.84 26.88 26.59 26.60 2,370,781 -0.27(-0.99%)
May 24, 2019 26.84 26.87 26.77 26.87 10,001,133 +0.30(+1.12%)
May 23, 2019 26.58 26.62 26.48 26.57 2,060,735 -0.34(-1.26%)
May 22, 2019 26.90 27.02 26.90 26.91 1,824,996 -0.22(-0.79%)
May 21, 2019 27.13 27.23 27.05 27.13 2,789,135 +0.15(+0.55%)
May 20, 2019 26.97 27.09 26.92 26.98 1,701,451 -0.12(-0.46%)
May 17, 2019 27.09 27.21 27.08 27.10 1,848,412 -0.18(-0.67%)
May 16, 2019 27.16 27.36 27.16 27.28 2,634,626 +0.15(+0.55%)
May 15, 2019 26.93 27.23 26.91 27.13 2,780,155 +0.06(+0.21%)
May 14, 2019 27.03 27.13 27.00 27.08 2,995,078 +0.24(+0.90%)
May 13, 2019 27.02 27.08 26.78 26.84 2,718,053 -0.53(-1.94%)
May 10, 2019 27.26 27.40 27.12 27.37 2,581,676 +0.10(+0.36%)
May 09, 2019 27.12 27.33 27.09 27.27 3,268,442 -0.06(-0.21%)
May 08, 2019 27.24 27.37 27.18 27.33 3,289,473 +0.02(+0.06%)
May 07, 2019 27.53 27.54 27.21 27.31 5,971,976 -0.55(-1.97%)
May 06, 2019 27.44 27.90 27.41 27.86 5,206,435 -0.23(-0.83%)
May 03, 2019 27.91 28.11 27.90 28.09 2,311,450 +0.44(+1.59%)
May 02, 2019 27.77 27.77 27.61 27.65 2,242,419 -0.03(-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.