Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.26	24.35	24.22	24.28	2,357,436	-0.05(-0.22%)
Feb 27, 2017	24.20	24.35	24.20	24.33	4,060,059	+0.00(+0.00%)
Feb 24, 2017	24.28	24.38	24.26	24.33	3,215,820	-0.21(-0.84%)
Feb 23, 2017	24.54	24.58	24.48	24.54	3,515,683	+0.15(+0.62%)
Feb 22, 2017	24.29	24.44	24.28	24.39	2,528,329	+0.02(+0.06%)
Feb 21, 2017	24.21	24.37	24.21	24.37	1,733,761	+0.06(+0.25%)
Feb 17, 2017		24.31	24.31	24.31	0	-0.07(-0.28%)
Feb 16, 2017	24.38	24.42	24.33	24.38	2,008,396	+0.03(+0.12%)
Feb 15, 2017	24.18	24.36	24.16	24.35	2,064,221	+0.06(+0.25%)
Feb 14, 2017	24.26	24.29	24.15	24.29	2,369,507	-0.06(-0.25%)
Feb 13, 2017	24.33	24.38	24.27	24.35	1,710,525	+0.13(+0.53%)
Feb 10, 2017	24.14	24.26	24.13	24.22	1,603,861	+0.07(+0.28%)
Feb 09, 2017	24.15	24.22	24.13	24.15	2,230,297	+0.11(+0.47%)
Feb 08, 2017	23.97	24.08	23.91	24.04	2,035,611	+0.07(+0.29%)
Feb 07, 2017	23.88	24.00	23.84	23.97	3,628,341	+0.10(+0.41%)
Feb 06, 2017	23.83	23.88	23.80	23.87	1,392,288	-0.10(-0.41%)
Feb 03, 2017	23.97	24.02	23.92	23.97	2,080,656	+0.02(+0.10%)
Feb 02, 2017	23.99	24.01	23.85	23.94	3,021,100	-0.10(-0.41%)

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.