Indicators

UK Ishares MSCI ETF (NY: EWU )

34.83 +0.27 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	26.48	26.56	26.45	26.53	1,892,455	+0.12(+0.47%)
Jul 28, 2017	26.35	26.42	26.21	26.41	2,839,509	-0.03(-0.12%)
Jul 27, 2017	26.64	26.64	26.37	26.44	1,773,749	-0.12(-0.44%)
Jul 26, 2017	26.53	26.62	26.46	26.56	4,511,060	+0.16(+0.59%)
Jul 25, 2017	26.50	26.51	26.36	26.40	6,338,352	+0.16(+0.62%)
Jul 24, 2017	26.20	26.28	26.11	26.24	6,096,637	-0.15(-0.56%)
Jul 21, 2017	26.46	26.46	26.28	26.39	3,020,284	-0.09(-0.32%)
Jul 20, 2017	26.42	26.51	26.38	26.47	10,493,051	+0.12(+0.44%)
Jul 19, 2017	26.32	26.40	26.31	26.35	1,478,667	+0.08(+0.30%)
Jul 18, 2017	26.18	26.28	26.16	26.28	1,237,043	+0.00(+0.00%)
Jul 17, 2017	26.34	26.35	26.26	26.28	1,816,905	-0.09(-0.32%)
Jul 14, 2017	26.21	26.38	26.19	26.36	5,023,524	+0.23(+0.89%)
Jul 13, 2017	26.10	26.16	26.03	26.13	1,530,531	+0.15(+0.57%)
Jul 12, 2017	25.97	26.06	25.94	25.98	1,765,675	+0.29(+1.12%)
Jul 11, 2017	25.64	25.71	25.56	25.69	1,439,481	-0.10(-0.39%)
Jul 10, 2017	25.75	25.83	25.72	25.79	1,496,580	-0.02(-0.06%)
Jul 07, 2017	25.74	25.83	25.68	25.81	1,214,130	+0.00(+0.00%)
Jul 06, 2017	25.82	25.90	25.76	25.81	1,643,963	-0.12(-0.45%)
Jul 05, 2017	25.84	25.94	25.80	25.93	2,477,935	+0.01(+0.03%)

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.