United Kingdom Ishares MSCI ETF (NY: EWU )

32.70 USD -0.28 (-0.85%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 32.93 33.05 32.73 32.79 1,576,957 -0.28(-0.85%)
Jul 29, 2021 33.18 33.26 33.06 33.07 1,294,859 +0.39(+1.19%)
Jul 28, 2021 32.59 32.76 32.51 32.68 2,066,121 +0.02(+0.06%)
Jul 27, 2021 32.47 32.66 32.33 32.66 2,478,614 +0.04(+0.12%)
Jul 26, 2021 32.46 32.62 32.46 32.62 1,951,400 +0.18(+0.55%)
Jul 23, 2021 32.41 32.50 32.30 32.44 2,113,263 +0.28(+0.87%)
Jul 22, 2021 32.30 32.31 32.06 32.16 1,830,988 -0.08(-0.25%)
Jul 21, 2021 32.01 32.31 32.01 32.24 3,165,490 +0.63(+1.99%)
Jul 20, 2021 31.19 31.64 31.12 31.61 3,052,832 +0.17(+0.54%)
Jul 19, 2021 31.56 31.60 31.23 31.44 3,435,626 -0.87(-2.69%)
Jul 16, 2021 32.57 32.58 32.23 32.31 1,683,310 -0.29(-0.89%)
Jul 15, 2021 32.65 32.77 32.47 32.60 1,695,324 -0.38(-1.15%)
Jul 14, 2021 33.11 33.14 32.93 32.98 1,234,368 -0.09(-0.27%)
Jul 13, 2021 33.12 33.16 33.01 33.07 1,190,172 -0.13(-0.39%)
Jul 12, 2021 33.03 33.29 32.97 33.20 3,023,721 +0.03(+0.09%)
Jul 09, 2021 32.80 33.17 32.74 33.17 3,547,264 +0.65(+2.00%)
Jul 08, 2021 32.36 32.55 32.22 32.52 2,883,179 -0.53(-1.60%)
Jul 07, 2021 32.95 33.07 32.83 33.05 2,742,031 +0.22(+0.67%)
Jul 06, 2021 33.12 33.12 32.68 32.83 3,056,688 -0.21(-0.64%)
Jul 02, 2021 32.91 33.04 32.76 33.04 1,380,312 +0.13(+0.40%)
Jul 01, 2021 32.81 32.93 32.74 32.91 2,516,652 +0.21(+0.64%)
Jun 30, 2021 32.58 32.76 32.51 32.70 2,286,193 -0.10(-0.30%)
Jun 29, 2021 32.91 32.94 32.74 32.80 1,712,737 -0.05(-0.15%)
Jun 28, 2021 33.10 33.10 32.84 32.85 5,032,506 -0.39(-1.17%)
Jun 25, 2021 33.20 33.24 33.14 33.24 1,682,773 +0.08(+0.24%)
Jun 24, 2021 33.10 33.20 33.03 33.16 2,035,235 +0.15(+0.45%)
Jun 23, 2021 33.32 33.34 32.97 33.01 2,060,080 +0.00(+0.00%)
Jun 22, 2021 32.95 33.11 32.84 33.01 2,413,256 +0.02(+0.06%)
Jun 21, 2021 32.61 33.04 32.58 32.99 3,664,432 +0.60(+1.85%)
Jun 18, 2021 32.58 32.68 32.32 32.39 3,897,568 -0.93(-2.79%)
Jun 17, 2021 33.41 33.48 33.13 33.32 2,543,516 -0.29(-0.86%)
Jun 16, 2021 33.93 33.96 33.48 33.61 3,150,348 -0.22(-0.65%)
Jun 15, 2021 33.76 33.86 33.74 33.83 4,371,865 +0.06(+0.18%)
Jun 14, 2021 33.69 33.84 33.67 33.77 1,355,149 +0.03(+0.09%)
Jun 11, 2021 33.71 33.74 33.60 33.74 4,208,443 +0.22(+0.66%)
Jun 10, 2021 33.57 33.64 33.47 33.52 5,729,109 -0.43(-1.27%)
Jun 09, 2021 34.04 34.05 33.94 33.95 2,355,529 -0.23(-0.67%)
Jun 08, 2021 34.19 34.24 34.05 34.18 1,463,952 +0.06(+0.18%)
Jun 07, 2021 34.21 34.22 34.10 34.12 1,139,315 +0.01(+0.03%)
Jun 04, 2021 34.12 34.13 34.02 34.11 1,323,999 +0.20(+0.59%)
Jun 03, 2021 33.93 33.94 33.83 33.91 1,656,312 -0.29(-0.85%)
Jun 02, 2021 34.12 34.26 34.03 34.20 1,799,046 +0.16(+0.47%)
Jun 01, 2021 34.19 34.24 34.00 34.04 1,974,177 +0.25(+0.74%)
May 28, 2021 33.88 33.95 33.79 33.79 3,338,093 -0.09(-0.27%)
May 27, 2021 33.83 33.92 33.71 33.88 5,141,256 +0.19(+0.56%)
May 26, 2021 33.68 33.80 33.61 33.69 2,552,958 -0.02(-0.06%)
May 25, 2021 33.86 33.87 33.65 33.71 2,160,016 -0.23(-0.68%)
May 24, 2021 33.81 34.02 33.75 33.94 2,182,057 +0.14(+0.41%)
May 21, 2021 33.91 33.94 33.69 33.80 2,692,371 -0.13(-0.38%)
May 20, 2021 33.64 33.94 33.56 33.93 3,389,658 +0.42(+1.25%)
May 19, 2021 33.41 33.65 33.19 33.51 4,253,585 -0.31(-0.92%)
May 18, 2021 34.08 34.10 33.80 33.82 2,509,844 -0.15(-0.44%)
May 17, 2021 33.70 34.00 33.67 33.97 1,986,836 +0.13(+0.38%)
May 14, 2021 33.63 33.91 33.63 33.84 3,126,286 +0.49(+1.47%)
May 13, 2021 33.02 33.40 32.98 33.35 3,766,953 +0.04(+0.12%)
May 12, 2021 33.53 33.72 33.22 33.31 2,787,079 -0.10(-0.30%)
May 11, 2021 33.26 33.53 33.21 33.41 3,418,699 -0.51(-1.50%)
May 10, 2021 34.13 34.20 33.90 33.92 4,248,958 +0.03(+0.09%)
May 07, 2021 33.51 33.90 33.44 33.89 2,840,366 +0.46(+1.38%)
May 06, 2021 33.20 33.43 33.04 33.43 2,175,654 +0.26(+0.78%)
May 05, 2021 33.08 33.19 32.91 33.17 2,200,335 +0.51(+1.56%)
May 04, 2021 32.67 32.80 32.44 32.66 3,424,690 -0.34(-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.