Indicators

UK Ishares MSCI ETF (NY: EWU )

35.67 +0.11 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	28.82	29.23	28.79	29.22	3,528,455	+0.39(+1.34%)
Jul 28, 2022	28.74	28.89	28.51	28.83	2,507,981	-0.09(-0.33%)
Jul 27, 2022	28.55	28.96	28.46	28.93	5,114,288	+0.68(+2.41%)
Jul 26, 2022	28.35	28.41	28.25	28.25	3,239,734	-0.17(-0.60%)
Jul 25, 2022	28.36	28.43	28.23	28.42	2,704,994	+0.40(+1.42%)
Jul 22, 2022	28.15	28.31	27.88	28.02	2,257,301	-0.07(-0.24%)
Jul 21, 2022	27.65	28.13	27.60	28.09	2,087,512	+0.11(+0.41%)
Jul 20, 2022	28.14	28.18	27.84	27.97	3,369,057	-0.28(-1.00%)
Jul 19, 2022	28.12	28.30	28.11	28.26	2,066,780	+0.61(+2.19%)
Jul 18, 2022	27.94	28.02	27.60	27.65	2,815,201	+0.20(+0.72%)
Jul 15, 2022	27.18	27.46	27.08	27.45	2,140,580	+0.50(+1.86%)
Jul 14, 2022	26.84	26.97	26.62	26.95	2,615,726	-0.57(-2.06%)
Jul 13, 2022	27.25	27.66	27.21	27.52	2,286,478	-0.06(-0.21%)
Jul 12, 2022	27.48	27.74	27.46	27.58	3,146,365	+0.02(+0.07%)
Jul 11, 2022	27.58	27.72	27.44	27.56	9,572,233	-0.32(-1.15%)
Jul 08, 2022	27.81	27.99	27.67	27.88	15,069,891	-0.10(-0.37%)
Jul 07, 2022	27.77	27.98	27.77	27.98	2,505,500	+0.43(+1.58%)
Jul 06, 2022	27.46	27.56	27.25	27.55	4,231,423	+0.12(+0.45%)
Jul 05, 2022	27.32	27.43	26.99	27.43	4,363,216	-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.