Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Ishares MSCI ETF (NY: EWU )

33.33 -0.08 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 26.21 26.34 26.19 26.32 2,393,249 +0.20(+0.77%)
Aug 30, 2017 26.13 26.17 26.09 26.11 1,180,734 +0.02(+0.09%)
Aug 29, 2017 26.00 26.09 25.97 26.09 1,548,987 -0.06(-0.24%)
Aug 28, 2017 26.20 26.23 26.12 26.15 2,300,658 +0.04(+0.15%)
Aug 25, 2017 26.12 26.21 26.10 26.11 1,520,131 +0.13(+0.51%)
Aug 24, 2017 26.07 26.11 25.96 25.98 995,768 +0.01(+0.03%)
Aug 23, 2017 25.86 25.97 25.84 25.97 1,348,991 +0.02(+0.09%)
Aug 22, 2017 25.93 26.00 25.91 25.95 1,531,356 +0.08(+0.30%)
Aug 21, 2017 25.86 25.91 25.81 25.87 928,335 +0.06(+0.24%)
Aug 18, 2017 25.82 25.87 25.76 25.81 1,394,617 -0.07(-0.27%)
Aug 17, 2017 26.12 26.16 25.88 25.88 1,512,186 -0.31(-1.19%)
Aug 16, 2017 26.18 26.22 26.16 26.19 2,028,550 +0.14(+0.54%)
Aug 15, 2017 26.02 26.05 25.95 26.05 1,784,475 -0.09(-0.33%)
Aug 14, 2017 26.12 26.22 26.11 26.14 1,725,378 +0.12(+0.45%)
Aug 11, 2017 25.99 26.07 25.95 26.02 1,862,895 -0.12(-0.48%)
Aug 10, 2017 26.39 26.39 26.12 26.14 2,474,269 -0.49(-1.84%)
Aug 09, 2017 26.49 26.64 26.47 26.63 1,777,941 +0.02(+0.09%)
Aug 08, 2017 26.68 26.72 26.58 26.61 3,201,643 -0.16(-0.61%)
Aug 07, 2017 26.71 26.78 26.70 26.77 2,336,197 +0.04(+0.15%)
Aug 04, 2017 26.74 26.78 26.66 26.74 1,358,028 -0.01(-0.03%)
Aug 03, 2017 26.74 26.80 26.70 26.74 1,671,710 +0.01(+0.03%)
Aug 02, 2017 26.68 26.74 26.62 26.74 1,537,730 +0.02(+0.09%)
Aug 01, 2017 26.74 26.82 26.70 26.71 2,219,771 +0.18(+0.67%)
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%)
Jul 03, 2017 25.85 25.98 25.85 25.92 1,473,899 +0.00(+0.00%)
Jun 30, 2017 25.94 25.97 25.76 25.92 1,618,593 +0.02(+0.06%)
Jun 29, 2017 26.07 26.08 25.82 25.90 2,730,408 -0.12(-0.48%)
Jun 28, 2017 25.93 26.06 25.93 26.03 2,624,550 +0.23(+0.90%)
Jun 27, 2017 25.79 25.90 25.74 25.79 2,883,631 +0.02(+0.06%)
Jun 26, 2017 25.86 25.90 25.74 25.78 1,884,458 +0.09(+0.33%)
Jun 23, 2017 25.64 25.75 25.60 25.69 2,062,736 +0.08(+0.30%)
Jun 22, 2017 25.55 25.62 25.52 25.62 3,179,785 -0.02(-0.09%)
Jun 21, 2017 25.65 25.69 25.55 25.64 1,604,428 -0.02(-0.09%)
Jun 20, 2017 25.85 25.85 25.54 25.66 3,436,862 -0.43(-1.64%)
Jun 19, 2017 26.05 26.13 26.05 26.09 2,268,791 +0.05(+0.18%)
Jun 16, 2017 25.88 26.04 25.86 26.04 1,651,867 +0.28(+1.09%)
Jun 15, 2017 25.58 25.79 25.57 25.76 2,528,845 -0.21(-0.82%)
Jun 14, 2017 26.17 26.17 25.88 25.98 5,445,665 -0.07(-0.26%)
Jun 13, 2017 26.00 26.05 25.93 26.04 2,674,469 +0.15(+0.59%)
Jun 12, 2017 25.92 25.95 25.80 25.89 3,075,775 -0.12(-0.47%)
Jun 09, 2017 25.95 26.08 25.86 26.01 4,069,050 -0.27(-1.01%)
Jun 08, 2017 26.20 26.29 26.17 26.28 1,975,890 -0.10(-0.37%)
Jun 07, 2017 26.39 26.40 26.22 26.38 3,516,521 +0.02(+0.06%)
Jun 06, 2017 26.30 26.37 26.27 26.36 1,829,673 -0.07(-0.26%)
Jun 05, 2017 26.42 26.46 26.39 26.43 1,419,446 -0.05(-0.17%)
Jun 02, 2017 26.41 26.49 26.35 26.48 2,009,083 -0.04(-0.14%)
Jun 01, 2017 26.41 26.52 26.37 26.52 2,676,293 +0.18(+0.69%)
May 31, 2017 26.40 26.45 26.30 26.33 2,929,549 +0.05(+0.20%)
May 30, 2017 26.23 26.32 26.23 26.28 2,409,557 +0.05(+0.17%)
May 26, 2017 26.24 26.26 26.15 26.23 2,424,356 -0.20(-0.75%)
May 25, 2017 26.41 26.46 26.38 26.43 1,707,374 -0.02(-0.09%)
May 24, 2017 26.37 26.47 26.37 26.46 1,777,247 +0.03(+0.12%)
May 23, 2017 26.48 26.51 26.37 26.42 7,381,419 -0.08(-0.32%)
May 22, 2017 26.53 26.57 26.46 26.51 1,933,939 +0.01(+0.03%)
May 19, 2017 26.39 26.50 26.37 26.50 2,835,860 +0.27(+1.02%)
May 18, 2017 26.22 26.29 26.07 26.23 4,848,657 +0.08(+0.32%)
May 17, 2017 26.33 26.37 26.15 26.15 3,474,215 -0.17(-0.64%)
May 16, 2017 26.27 26.32 26.25 26.32 1,964,921 +0.25(+0.96%)
May 15, 2017 26.03 26.07 26.01 26.07 3,162,771 +0.14(+0.56%)
May 12, 2017 25.81 25.93 25.80 25.92 3,561,673 +0.12(+0.47%)
May 11, 2017 25.72 25.82 25.68 25.80 2,949,928 -0.04(-0.15%)
May 10, 2017 25.82 25.87 25.77 25.84 2,346,329 +0.16(+0.62%)
May 09, 2017 25.69 25.69 25.61 25.68 2,827,899 +0.14(+0.54%)
May 08, 2017 25.63 25.63 25.47 25.54 4,246,375 -0.11(-0.42%)
May 05, 2017 25.42 25.65 25.39 25.65 2,513,926 +0.33(+1.29%)
May 04, 2017 25.25 25.34 25.18 25.32 4,799,124 +0.11(+0.42%)
May 03, 2017 25.23 25.28 25.15 25.22 16,346,162 -0.18(-0.69%)
May 02, 2017 25.31 25.39 25.27 25.39 2,577,201 +0.18(+0.72%)
May 01, 2017 25.27 25.29 25.20 25.21 2,725,435 +0.02(+0.09%)
Apr 28, 2017 25.20 25.26 25.16 25.18 2,179,070 -0.08(-0.33%)
Apr 27, 2017 25.26 25.28 25.18 25.27 2,790,233 +0.08(+0.33%)
Apr 26, 2017 25.17 25.33 25.17 25.18 4,416,106 -0.04(-0.15%)
Apr 25, 2017 25.22 25.26 25.19 25.22 1,781,570 +0.11(+0.45%)
Apr 24, 2017 25.01 25.15 25.00 25.11 2,795,068 +0.48(+1.95%)
Apr 21, 2017 24.62 24.65 24.57 24.63 2,072,153 -0.02(-0.09%)
Apr 20, 2017 24.67 24.74 24.63 24.65 5,222,889 +0.08(+0.34%)
Apr 19, 2017 24.74 24.78 24.51 24.57 2,216,509 -0.19(-0.77%)
Apr 18, 2017 24.71 24.83 24.58 24.76 5,091,761 -0.10(-0.40%)
Apr 17, 2017 24.83 24.86 24.74 24.86 2,842,843 +0.19(+0.77%)
Apr 13, 2017 24.75 24.80 24.67 24.67 2,006,710 -0.17(-0.67%)
Apr 12, 2017 24.85 24.87 24.74 24.83 2,008,320 -0.08(-0.31%)
Apr 11, 2017 24.86 24.91 24.68 24.91 3,542,633 +0.29(+1.17%)
Apr 10, 2017 24.61 24.67 24.59 24.62 1,660,274 +0.05(+0.19%)
Apr 07, 2017 24.52 24.63 24.52 24.58 3,175,416 -0.01(-0.03%)
Apr 06, 2017 24.58 24.68 24.55 24.58 3,954,525 +0.01(+0.03%)
Apr 05, 2017 24.71 24.80 24.58 24.58 2,850,353 -0.08(-0.31%)
Apr 04, 2017 24.57 24.65 24.52 24.65 2,609,303 +0.04(+0.15%)
Apr 03, 2017 24.64 24.68 24.44 24.61 2,278,517 -0.15(-0.61%)
Mar 31, 2017 24.68 24.83 24.66 24.77 3,021,788 +0.01(+0.03%)
Mar 30, 2017 24.78 24.84 24.76 24.76 1,820,134 +0.00(+0.00%)
Mar 29, 2017 24.55 24.77 24.55 24.76 2,024,699 +0.03(+0.12%)
Mar 28, 2017 24.74 24.81 24.69 24.73 2,683,698 -0.02(-0.09%)
Mar 27, 2017 24.71 24.77 24.66 24.75 1,854,681 +0.05(+0.18%)
Mar 24, 2017 24.71 24.74 24.64 24.71 1,624,202 -0.06(-0.25%)
Mar 23, 2017 24.71 24.82 24.69 24.77 2,148,717 +0.04(+0.15%)
Mar 22, 2017 24.58 24.75 24.56 24.73 2,979,244 -0.02(-0.06%)
Mar 21, 2017 25.02 25.02 24.74 24.74 3,135,938 -0.03(-0.14%)
Mar 20, 2017 24.82 24.88 24.75 24.78 1,748,534 -0.07(-0.29%)
Mar 17, 2017 24.83 24.90 24.75 24.85 1,730,662 +0.11(+0.43%)
Mar 16, 2017 24.74 24.78 24.68 24.74 2,226,474 +0.24(+0.96%)
Mar 15, 2017 24.26 24.52 24.22 24.51 3,416,619 +0.38(+1.58%)
Mar 14, 2017 24.14 24.17 24.07 24.13 1,579,341 -0.21(-0.88%)
Mar 13, 2017 24.23 24.36 24.23 24.34 4,520,478 +0.25(+1.04%)
Mar 10, 2017 24.10 24.10 23.99 24.09 2,283,323 +0.12(+0.51%)
Mar 09, 2017 23.94 23.97 23.86 23.97 3,720,777 +0.04(+0.16%)
Mar 08, 2017 24.06 24.06 23.93 23.93 3,128,852 -0.11(-0.47%)
Mar 07, 2017 24.07 24.10 24.01 24.04 3,830,217 -0.17(-0.69%)
Mar 06, 2017 24.23 24.23 24.16 24.21 1,277,557 -0.16(-0.66%)
Mar 03, 2017 24.23 24.39 24.22 24.37 2,345,386 +0.03(+0.12%)
Mar 02, 2017 24.36 24.40 24.32 24.34 1,850,297 -0.05(-0.22%)
Mar 01, 2017 24.30 24.47 24.30 24.39 2,781,663 +0.11(+0.47%)
Feb 28, 2017 24.26 24.35 24.22 24.28 2,357,436 -0.05(-0.22%)
Feb 27, 2017 24.20 24.35 24.20 24.33 4,060,059 +0.00(+0.00%)
Feb 24, 2017 24.28 24.38 24.26 24.33 3,215,820 -0.21(-0.84%)
Feb 23, 2017 24.54 24.58 24.48 24.54 3,515,683 +0.15(+0.62%)
Feb 22, 2017 24.29 24.44 24.28 24.39 2,528,329 +0.02(+0.06%)
Feb 21, 2017 24.21 24.37 24.21 24.37 1,733,761 +0.06(+0.25%)
Feb 17, 2017 24.31 24.31 24.31 0 -0.07(-0.28%)
Feb 16, 2017 24.38 24.42 24.33 24.38 2,008,396 +0.03(+0.12%)
Feb 15, 2017 24.18 24.36 24.16 24.35 2,064,221 +0.06(+0.25%)
Feb 14, 2017 24.26 24.29 24.15 24.29 2,369,507 -0.06(-0.25%)
Feb 13, 2017 24.33 24.38 24.27 24.35 1,710,525 +0.13(+0.53%)
Feb 10, 2017 24.14 24.26 24.13 24.22 1,603,861 +0.07(+0.28%)
Feb 09, 2017 24.15 24.22 24.13 24.15 2,230,297 +0.11(+0.47%)
Feb 08, 2017 23.97 24.08 23.91 24.04 2,035,611 +0.07(+0.29%)
Feb 07, 2017 23.88 24.00 23.84 23.97 3,628,341 +0.10(+0.41%)
Feb 06, 2017 23.83 23.88 23.80 23.87 1,392,288 -0.10(-0.41%)
Feb 03, 2017 23.97 24.02 23.92 23.97 2,080,656 +0.02(+0.10%)
Feb 02, 2017 23.99 24.01 23.85 23.94 3,021,100 -0.10(-0.41%)
Feb 01, 2017 24.10 24.10 23.94 24.04 3,608,797 +0.11(+0.48%)
Jan 31, 2017 23.88 23.94 23.80 23.93 3,007,686 +0.14(+0.61%)
Jan 30, 2017 23.82 23.83 23.71 23.78 2,589,396 -0.24(-1.01%)
Jan 27, 2017 24.08 24.08 23.99 24.03 1,821,731 -0.04(-0.16%)
Jan 26, 2017 24.09 24.11 24.00 24.07 2,636,168 -0.11(-0.44%)
Jan 25, 2017 24.09 24.20 24.05 24.17 3,084,661 +0.24(+1.02%)
Jan 24, 2017 23.84 23.98 23.81 23.93 8,914,259 +0.00(+0.00%)
Jan 23, 2017 23.76 23.95 23.76 23.93 12,594,329 +0.21(+0.90%)
Jan 20, 2017 23.67 23.73 23.63 23.72 1,939,875 +0.02(+0.10%)
Jan 19, 2017 23.75 23.75 23.62 23.69 1,860,695 -0.07(-0.29%)
Jan 18, 2017 23.77 23.85 23.71 23.76 3,235,659 -0.11(-0.45%)
Jan 17, 2017 23.97 23.97 23.84 23.87 2,569,492 +0.03(+0.13%)
Jan 13, 2017 23.84 23.84 23.84 0 +0.05(+0.22%)
Jan 12, 2017 23.86 23.88 23.73 23.78 12,775,724 +0.05(+0.19%)
Jan 11, 2017 23.59 23.78 23.49 23.74 4,687,117 +0.18(+0.74%)
Jan 10, 2017 23.59 23.66 23.55 23.56 3,441,738 +0.08(+0.32%)
Jan 09, 2017 23.46 23.51 23.40 23.49 4,300,305 -0.19(-0.80%)
Jan 06, 2017 23.66 23.70 23.63 23.68 1,722,804 -0.15(-0.64%)
Jan 05, 2017 23.65 23.87 23.64 23.83 2,153,468 +0.16(+0.68%)
Jan 04, 2017 23.53 23.68 23.48 23.67 4,067,944 +0.23(+0.97%)
Jan 03, 2017 23.44 23.50 23.40 23.44 7,373,892 +0.09(+0.39%)
Dec 30, 2016 23.35 23.35 23.35 0 +0.15(+0.66%)
Dec 29, 2016 23.19 23.24 23.14 23.20 1,397,486 +0.13(+0.56%)
Dec 28, 2016 23.13 23.18 23.05 23.07 1,486,175 -0.09(-0.39%)
Dec 27, 2016 23.15 23.20 23.12 23.16 1,952,703 +0.02(+0.10%)
Dec 23, 2016 23.14 23.14 23.14 0 +0.04(+0.16%)
Dec 22, 2016 23.14 23.20 23.07 23.10 1,448,860 -0.08(-0.36%)
Dec 21, 2016 23.18 23.24 23.16 23.18 1,876,476 -0.01(-0.03%)
Dec 20, 2016 23.15 23.20 23.11 23.19 1,557,935 +0.04(+0.16%)
Dec 19, 2016 23.19 23.24 23.12 23.15 1,776,721 -0.14(-0.61%)
Dec 16, 2016 23.22 23.37 23.22 23.29 2,804,509 +0.08(+0.36%)
Dec 15, 2016 23.20 23.23 23.12 23.21 2,579,740 -0.04(-0.16%)
Dec 14, 2016 23.59 23.64 23.21 23.25 4,425,416 -0.27(-1.15%)
Dec 13, 2016 23.50 23.63 23.45 23.52 3,233,747 +0.22(+0.93%)
Dec 12, 2016 23.29 23.40 23.23 23.30 1,818,486 -0.10(-0.42%)
Dec 09, 2016 23.29 23.41 23.28 23.40 2,766,274 +0.11(+0.48%)
Dec 08, 2016 23.29 23.32 23.18 23.29 2,481,926 -0.05(-0.19%)
Dec 07, 2016 23.11 23.38 23.09 23.33 3,284,444 +0.32(+1.37%)
Dec 06, 2016 22.96 23.05 22.89 23.02 2,020,171 +0.08(+0.33%)
Dec 05, 2016 22.91 22.96 22.85 22.94 2,593,327 +0.17(+0.72%)
Dec 02, 2016 22.62 22.83 22.59 22.78 3,301,445 +0.19(+0.83%)
Dec 01, 2016 22.62 22.72 22.53 22.59 10,102,737 +0.03(+0.13%)
Nov 30, 2016 22.66 22.69 22.54 22.56 2,983,670 +0.01(+0.03%)
Nov 29, 2016 22.45 22.61 22.42 22.55 5,560,978 +0.11(+0.47%)
Nov 28, 2016 22.54 22.55 22.42 22.45 2,557,623 -0.29(-1.25%)
Nov 25, 2016 22.70 22.74 22.65 22.73 1,029,626 +0.10(+0.43%)
Nov 23, 2016 22.63 22.63 22.63 0 -0.01(-0.03%)
Nov 22, 2016 22.63 22.65 22.54 22.64 1,582,325 +0.07(+0.30%)
Nov 21, 2016 22.48 22.60 22.45 22.57 2,568,815 +0.30(+1.35%)
Nov 18, 2016 22.28 22.31 22.18 22.27 1,979,689 -0.24(-1.07%)
Nov 17, 2016 22.43 22.57 22.42 22.51 1,742,602 +0.14(+0.64%)
Nov 16, 2016 22.36 22.44 22.30 22.37 2,463,750 -0.23(-1.03%)
Nov 15, 2016 22.41 22.61 22.38 22.60 2,511,214 +0.12(+0.53%)
Nov 14, 2016 22.43 22.51 22.35 22.48 2,680,667 -0.11(-0.47%)
Nov 11, 2016 22.62 22.64 22.45 22.59 2,660,564 -0.22(-0.95%)
Nov 10, 2016 22.83 22.91 22.63 22.81 3,267,512 +0.00(+0.00%)
Nov 09, 2016 22.51 22.92 22.51 22.81 4,179,419 +0.29(+1.27%)
Nov 08, 2016 22.37 22.60 22.34 22.52 1,814,309 +0.08(+0.37%)
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.