UK Ishares MSCI ETF (NY: EWU )

34.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 30.39 30.44 30.23 30.26 2,220,675 +0.22(+0.74%)
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%)
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.