Indicators

UK Ishares MSCI ETF (NY: EWU )

36.15 +0.09 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.80	29.21	28.77	29.20	3,530,884	+0.39(+1.34%)
Jul 28, 2022	28.72	28.87	28.49	28.81	2,509,707	-0.09(-0.33%)
Jul 27, 2022	28.53	28.94	28.44	28.91	5,117,809	+0.68(+2.41%)
Jul 26, 2022	28.33	28.39	28.23	28.23	3,241,965	-0.17(-0.60%)
Jul 25, 2022	28.34	28.41	28.21	28.40	2,706,857	+0.40(+1.42%)
Jul 22, 2022	28.13	28.29	27.86	28.00	2,258,855	-0.07(-0.24%)
Jul 21, 2022	27.63	28.11	27.59	28.07	2,088,949	+0.11(+0.41%)
Jul 20, 2022	28.12	28.16	27.82	27.95	3,371,376	-0.28(-1.00%)
Jul 19, 2022	28.10	28.28	28.09	28.24	2,068,203	+0.60(+2.19%)
Jul 18, 2022	27.92	28.00	27.59	27.63	2,817,139	+0.20(+0.72%)
Jul 15, 2022	27.16	27.44	27.07	27.43	2,142,054	+0.50(+1.86%)
Jul 14, 2022	26.82	26.95	26.60	26.93	2,617,527	-0.57(-2.06%)
Jul 13, 2022	27.24	27.64	27.19	27.50	2,288,052	-0.06(-0.21%)
Jul 12, 2022	27.46	27.72	27.44	27.56	3,148,531	+0.02(+0.07%)
Jul 11, 2022	27.56	27.70	27.43	27.54	9,578,823	-0.32(-1.15%)
Jul 08, 2022	27.79	27.97	27.65	27.86	15,080,266	-0.10(-0.37%)
Jul 07, 2022	27.75	27.96	27.75	27.96	2,507,225	+0.43(+1.58%)
Jul 06, 2022	27.44	27.54	27.23	27.53	4,234,336	+0.12(+0.45%)
Jul 05, 2022	27.30	27.42	26.97	27.41	4,366,220	-0.83(-2.94%)

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.