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 (%)
Aug 31, 2021 29.91 29.94 29.83 29.84 4,399,504 -0.15(-0.51%)
Aug 30, 2021 30.05 30.14 29.98 30.00 2,504,808 -0.02(-0.06%)
Aug 27, 2021 29.81 30.07 29.79 30.02 2,015,073 +0.26(+0.88%)
Aug 26, 2021 29.85 29.91 29.71 29.75 1,895,138 -0.18(-0.60%)
Aug 25, 2021 29.86 29.97 29.81 29.93 1,718,102 +0.14(+0.46%)
Aug 24, 2021 29.62 29.84 29.59 29.80 5,226,008 +0.04(+0.12%)
Aug 23, 2021 29.67 29.82 29.66 29.76 1,945,844 +0.20(+0.67%)
Aug 20, 2021 29.35 29.59 29.32 29.56 1,825,635 +0.14(+0.46%)
Aug 19, 2021 29.43 29.55 29.33 29.43 2,935,425 -0.46(-1.54%)
Aug 18, 2021 29.98 30.11 29.86 29.89 2,053,699 -0.16(-0.54%)
Aug 17, 2021 30.05 30.15 29.89 30.05 1,846,665 -0.18(-0.60%)
Aug 16, 2021 30.17 30.26 30.01 30.23 1,420,801 -0.25(-0.83%)
Aug 13, 2021 30.43 30.50 30.40 30.49 1,262,224 +0.16(+0.54%)
Aug 12, 2021 30.40 30.40 30.26 30.32 2,393,527 -0.14(-0.45%)
Aug 11, 2021 30.32 30.47 30.30 30.46 2,259,191 +0.28(+0.93%)
Aug 10, 2021 29.99 30.18 29.96 30.18 8,821,793 +0.15(+0.51%)
Aug 09, 2021 30.03 30.06 29.96 30.02 1,046,151 -0.03(-0.09%)
Aug 06, 2021 30.09 30.14 29.99 30.05 1,478,115 -0.08(-0.27%)
Aug 05, 2021 30.11 30.17 30.03 30.13 1,207,475 +0.12(+0.39%)
Aug 04, 2021 30.16 30.21 29.99 30.02 1,631,217 -0.08(-0.27%)
Aug 03, 2021 30.02 30.12 29.83 30.10 1,936,271 +0.35(+1.19%)
Aug 02, 2021 29.84 29.96 29.71 29.74 3,274,395 +0.10(+0.34%)
Jul 30, 2021 29.77 29.88 29.59 29.64 1,744,265 -0.25(-0.85%)
Jul 29, 2021 30.00 30.07 29.89 29.90 1,432,237 +0.35(+1.19%)
Jul 28, 2021 29.46 29.62 29.39 29.55 2,285,327 +0.02(+0.06%)
Jul 27, 2021 29.36 29.53 29.23 29.53 2,741,584 +0.04(+0.12%)
Jul 26, 2021 29.35 29.49 29.35 29.49 2,158,435 +0.16(+0.55%)
Jul 23, 2021 29.30 29.38 29.20 29.33 2,337,471 +0.25(+0.87%)
Jul 22, 2021 29.20 29.21 28.99 29.08 2,025,247 -0.07(-0.25%)
Jul 21, 2021 28.94 29.21 28.94 29.15 3,501,334 +0.57(+1.99%)
Jul 20, 2021 28.20 28.61 28.14 28.58 3,376,724 +0.15(+0.54%)
Jul 19, 2021 28.53 28.57 28.23 28.42 3,800,130 -0.79(-2.69%)
Jul 16, 2021 29.45 29.45 29.14 29.21 1,861,901 -0.26(-0.89%)
Jul 15, 2021 29.52 29.63 29.36 29.47 1,875,190 -0.34(-1.15%)
Jul 14, 2021 29.93 29.96 29.77 29.82 1,365,329 -0.08(-0.27%)
Jul 13, 2021 29.94 29.98 29.84 29.90 1,316,444 -0.12(-0.39%)
Jul 12, 2021 29.86 30.10 29.81 30.02 3,344,524 +0.03(+0.09%)
Jul 09, 2021 29.65 29.99 29.60 29.99 3,923,613 +0.59(+2.00%)
Jul 08, 2021 29.26 29.43 29.13 29.40 3,189,071 -0.48(-1.60%)
Jul 07, 2021 29.79 29.90 29.68 29.88 3,032,948 +0.20(+0.67%)
Jul 06, 2021 29.94 29.94 29.55 29.68 3,380,989 -0.19(-0.64%)
Jul 02, 2021 29.75 29.87 29.62 29.87 1,526,757 +0.12(+0.39%)
Jul 01, 2021 29.66 29.77 29.60 29.75 2,783,657 +0.19(+0.64%)
Jun 30, 2021 29.45 29.62 29.39 29.56 2,528,748 -0.09(-0.31%)
Jun 29, 2021 29.75 29.78 29.60 29.65 1,894,450 -0.05(-0.15%)
Jun 28, 2021 29.93 29.93 29.69 29.70 5,566,432 -0.35(-1.17%)
Jun 25, 2021 30.02 30.06 29.96 30.05 1,861,307 +0.07(+0.24%)
Jun 24, 2021 29.93 30.02 29.86 29.98 2,251,164 +0.14(+0.45%)
Jun 23, 2021 30.12 30.14 29.81 29.84 2,278,645 +0.00(+0.00%)
Jun 22, 2021 29.79 29.93 29.69 29.84 2,669,291 +0.02(+0.06%)
Jun 21, 2021 29.48 29.88 29.45 29.83 4,053,212 +0.54(+1.85%)
Jun 18, 2021 29.45 29.55 29.22 29.28 4,311,083 -0.84(-2.79%)
Jun 17, 2021 30.21 30.27 29.95 30.12 2,813,371 -0.26(-0.86%)
Jun 16, 2021 30.68 30.70 30.27 30.39 3,484,586 -0.20(-0.65%)
Jun 15, 2021 30.52 30.61 30.50 30.59 4,835,700 +0.05(+0.18%)
Jun 14, 2021 30.46 30.59 30.44 30.53 1,498,924 +0.03(+0.09%)
Jun 11, 2021 30.48 30.50 30.38 30.50 4,654,940 +0.20(+0.66%)
Jun 10, 2021 30.35 30.41 30.26 30.30 6,336,942 +0.12(+0.41%)
Jun 09, 2021 30.26 30.27 30.17 30.18 2,649,644 -0.20(-0.67%)
Jun 08, 2021 30.39 30.44 30.27 30.39 1,646,743 +0.05(+0.18%)
Jun 07, 2021 30.41 30.42 30.31 30.33 1,281,571 +0.01(+0.03%)
Jun 04, 2021 30.33 30.34 30.24 30.32 1,489,315 +0.18(+0.59%)
Jun 03, 2021 30.16 30.17 30.07 30.15 1,863,121 -0.26(-0.85%)
Jun 02, 2021 30.33 30.46 30.26 30.40 2,023,677 +0.14(+0.47%)
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.