Indicators

UK Ishares MSCI ETF (NY: EWU )

35.47 +0.13 (+0.37%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.79	26.89	26.72	26.73	1,926,917	+0.03(+0.13%)
Sep 27, 2019	26.79	26.87	26.67	26.70	2,580,162	-0.01(-0.03%)
Sep 26, 2019	26.73	26.81	26.65	26.71	3,000,575	+0.21(+0.80%)
Sep 25, 2019	26.42	26.55	26.32	26.49	3,186,532	-0.10(-0.38%)
Sep 24, 2019	26.74	26.76	26.56	26.60	3,061,383	-0.20(-0.76%)
Sep 23, 2019	26.72	26.83	26.70	26.80	1,405,910	-0.04(-0.16%)
Sep 20, 2019	27.01	27.03	26.83	26.84	2,273,646	-0.11(-0.41%)
Sep 19, 2019	26.97	27.06	26.94	26.95	2,225,073	+0.14(+0.54%)
Sep 18, 2019	26.77	26.89	26.71	26.81	1,489,165	-0.07(-0.25%)
Sep 17, 2019	26.74	26.91	26.71	26.88	1,424,488	+0.14(+0.54%)
Sep 16, 2019	26.89	26.89	26.72	26.73	1,724,109	-0.17(-0.63%)
Sep 13, 2019	26.87	26.99	26.83	26.90	1,478,610	+0.25(+0.93%)
Sep 12, 2019	26.50	26.69	26.46	26.66	3,188,102	+0.02(+0.06%)
Sep 11, 2019	26.56	26.64	26.53	26.64	1,750,894	+0.20(+0.74%)
Sep 10, 2019	26.30	26.45	26.25	26.44	1,339,645	+0.16(+0.61%)
Sep 09, 2019	26.25	26.28	26.16	26.28	1,431,231	-0.07(-0.26%)
Sep 06, 2019	26.31	26.37	26.27	26.35	897,442	+0.06(+0.23%)
Sep 05, 2019	26.32	26.36	26.26	26.29	2,008,167	+0.07(+0.26%)
Sep 04, 2019	26.10	26.22	26.05	26.22	2,693,144	+0.43(+1.68%)

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.