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 (%)
May 28, 2021 30.12 30.18 30.04 30.04 3,754,892 -0.08(-0.27%)
May 27, 2021 30.07 30.15 29.96 30.12 5,609,166 +0.17(+0.56%)
May 26, 2021 29.94 30.05 29.88 29.95 2,871,724 -0.02(-0.06%)
May 25, 2021 30.10 30.11 29.91 29.97 2,429,718 -0.20(-0.68%)
May 24, 2021 30.06 30.24 30.00 30.17 2,454,512 +0.12(+0.41%)
May 21, 2021 30.15 30.17 29.95 30.05 3,028,544 -0.12(-0.38%)
May 20, 2021 29.91 30.17 29.83 30.16 3,812,895 +0.37(+1.25%)
May 19, 2021 29.70 29.91 29.50 29.79 4,784,694 -0.28(-0.92%)
May 18, 2021 30.30 30.31 30.05 30.07 2,823,227 -0.13(-0.44%)
May 17, 2021 29.96 30.23 29.94 30.20 2,234,915 +0.12(+0.38%)
May 14, 2021 29.90 30.15 29.90 30.08 3,516,638 +0.44(+1.47%)
May 13, 2021 29.35 29.69 29.32 29.65 4,237,300 +0.04(+0.12%)
May 12, 2021 29.81 29.98 29.53 29.61 3,135,078 -0.09(-0.30%)
May 11, 2021 29.57 29.81 29.52 29.70 3,845,563 -0.45(-1.50%)
May 10, 2021 30.34 30.40 30.13 30.15 4,779,489 +0.03(+0.09%)
May 07, 2021 29.79 30.14 29.73 30.13 3,195,018 +0.41(+1.38%)
May 06, 2021 29.51 29.72 29.38 29.72 2,447,309 +0.23(+0.78%)
May 05, 2021 29.40 29.51 29.26 29.49 2,475,072 +0.45(+1.56%)
May 04, 2021 29.04 29.16 28.84 29.03 3,852,302 -0.30(-1.03%)
May 03, 2021 29.20 29.37 29.14 29.34 5,017,582 +0.42(+1.44%)
Apr 30, 2021 29.13 29.23 28.81 28.92 4,447,477 -0.29(-1.00%)
Apr 29, 2021 29.35 29.35 29.06 29.21 3,528,890 +0.05(+0.18%)
Apr 28, 2021 29.00 29.18 28.99 29.16 2,222,790 +0.15(+0.52%)
Apr 27, 2021 28.95 29.03 28.92 29.01 1,400,470 -0.01(-0.03%)
Apr 26, 2021 29.00 29.07 28.98 29.02 6,171,016 +0.16(+0.55%)
Apr 23, 2021 28.71 28.95 28.70 28.86 2,919,353 +0.18(+0.62%)
Apr 22, 2021 28.82 28.88 28.62 28.68 3,455,211 -0.35(-1.19%)
Apr 21, 2021 28.67 29.03 28.66 29.03 2,854,875 +0.22(+0.77%)
Apr 20, 2021 29.03 29.03 28.69 28.80 6,376,778 -0.56(-1.91%)
Apr 19, 2021 29.35 29.43 29.28 29.36 3,696,972 +0.20(+0.67%)
Apr 16, 2021 29.09 29.21 29.01 29.17 3,862,099 +0.19(+0.64%)
Apr 15, 2021 28.89 28.98 28.86 28.98 4,391,857 +0.30(+1.05%)
Apr 14, 2021 28.55 28.75 28.55 28.68 4,055,899 +0.21(+0.75%)
Apr 13, 2021 28.34 28.47 28.32 28.47 2,089,352 +0.00(+0.00%)
Apr 12, 2021 28.45 28.51 28.40 28.47 7,098,471 -0.08(-0.28%)
Apr 09, 2021 28.53 28.55 28.49 28.55 5,328,244 -0.09(-0.31%)
Apr 08, 2021 28.61 28.67 28.49 28.63 3,349,962 +0.18(+0.62%)
Apr 07, 2021 28.39 28.51 28.35 28.46 3,318,963 +0.12(+0.44%)
Apr 06, 2021 28.31 28.44 28.20 28.33 2,493,883 -0.20(-0.72%)
Apr 05, 2021 28.36 28.55 28.31 28.54 4,344,480 +0.38(+1.36%)
Apr 01, 2021 27.98 28.16 27.90 28.15 3,543,088 +0.32(+1.15%)
Mar 31, 2021 27.89 27.94 27.75 27.83 5,151,117 -0.11(-0.38%)
Mar 30, 2021 27.81 27.96 27.79 27.94 1,888,284 -0.05(-0.19%)
Mar 29, 2021 27.86 28.01 27.83 27.99 3,336,425 -0.06(-0.22%)
Mar 26, 2021 27.76 28.07 27.76 28.06 4,918,457 +0.43(+1.54%)
Mar 25, 2021 27.34 27.65 27.26 27.63 4,514,519 +0.21(+0.78%)
Mar 24, 2021 27.42 27.65 27.39 27.42 5,263,898 -0.03(-0.10%)
Mar 23, 2021 27.68 27.75 27.42 27.44 9,177,262 -0.42(-1.50%)
Mar 22, 2021 27.86 27.94 27.79 27.86 4,323,751 -0.04(-0.16%)
Mar 19, 2021 27.82 27.97 27.61 27.91 3,442,188 -0.12(-0.44%)
Mar 18, 2021 28.15 28.38 28.00 28.03 8,764,333 -0.29(-1.04%)
Mar 17, 2021 28.14 28.39 28.07 28.32 8,020,852 +0.06(+0.22%)
Mar 16, 2021 28.25 28.31 28.13 28.26 3,560,464 +0.07(+0.25%)
Mar 15, 2021 28.17 28.22 27.85 28.19 2,925,323 -0.14(-0.50%)
Mar 12, 2021 27.99 28.35 27.97 28.33 5,725,207 +0.20(+0.70%)
Mar 11, 2021 28.11 28.19 28.02 28.14 1,986,135 +0.05(+0.19%)
Mar 10, 2021 28.03 28.09 27.89 28.08 2,915,592 +0.13(+0.48%)
Mar 09, 2021 28.04 28.08 27.91 27.95 3,876,695 +0.21(+0.77%)
Mar 08, 2021 27.61 27.93 27.56 27.74 5,071,602 -0.07(-0.26%)
Mar 05, 2021 27.82 27.85 27.38 27.81 7,874,030 +0.36(+1.30%)
Mar 04, 2021 27.75 27.93 27.27 27.45 6,410,993 -0.20(-0.71%)
Mar 03, 2021 27.62 27.87 27.51 27.65 4,698,717 +0.04(+0.13%)
Mar 02, 2021 27.57 27.71 27.51 27.61 4,693,128 +0.17(+0.62%)
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.