Indicators

UK Ishares MSCI ETF (NY: EWU )

36.66 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.40	22.42	21.99	22.28	4,133,276	-0.26(-1.15%)
May 28, 2020	22.63	22.79	22.52	22.53	3,720,578	+0.17(+0.77%)
May 27, 2020	22.34	22.39	22.07	22.36	3,699,567	+0.28(+1.25%)
May 26, 2020	22.13	22.22	22.04	22.08	3,023,934	+0.43(+2.00%)
May 22, 2020	21.57	21.70	21.48	21.65	3,469,905	-0.14(-0.64%)
May 21, 2020	22.01	22.09	21.72	21.79	2,956,967	-0.16(-0.71%)
May 20, 2020	21.95	22.06	21.86	21.95	2,872,941	+0.44(+2.05%)
May 19, 2020	21.74	21.81	21.50	21.50	2,929,820	-0.38(-1.74%)
May 18, 2020	21.57	21.95	21.57	21.89	3,054,218	+0.96(+4.59%)
May 15, 2020	20.87	21.05	20.76	20.92	3,677,129	-0.03(-0.12%)
May 14, 2020	20.61	20.97	20.44	20.95	4,316,454	-0.25(-1.18%)
May 13, 2020	21.59	21.60	21.08	21.20	4,711,694	-0.32(-1.49%)
May 12, 2020	21.98	21.98	21.51	21.52	9,505,158	-0.23(-1.07%)
May 11, 2020	21.61	21.84	21.55	21.76	3,342,910	-0.19(-0.87%)
May 08, 2020	21.89	21.96	21.76	21.95	3,859,288	+0.38(+1.77%)
May 07, 2020	21.57	21.73	21.52	21.57	3,443,957	+0.30(+1.43%)
May 06, 2020	21.59	21.61	21.26	21.26	10,194,374	-0.16(-0.73%)
May 05, 2020	21.56	21.65	21.36	21.42	7,035,077	+0.03(+0.12%)
May 04, 2020	21.15	21.40	21.07	21.39	2,619,744	+0.10(+0.49%)

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.