Indicators

UK Ishares MSCI ETF (NY: EWU )

35.05 +0.46 (+1.33%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.34	27.34	26.87	27.00	6,911,261	-0.56(-2.03%)
Feb 25, 2021	28.23	28.30	27.49	27.56	5,429,142	-0.56(-1.99%)
Feb 24, 2021	27.81	28.15	27.76	28.12	2,756,791	+0.24(+0.86%)
Feb 23, 2021	27.75	27.94	27.47	27.88	4,146,798	+0.30(+1.10%)
Feb 22, 2021	27.50	27.77	27.49	27.58	2,502,932	+0.04(+0.16%)
Feb 19, 2021	27.66	27.73	27.47	27.53	4,309,457	-0.03(-0.10%)
Feb 18, 2021	27.54	27.59	27.33	27.56	1,641,244	-0.16(-0.58%)
Feb 17, 2021	27.67	27.75	27.55	27.72	2,122,317	-0.11(-0.38%)
Feb 16, 2021	27.75	27.91	27.75	27.83	3,911,141	+0.68(+2.49%)
Feb 12, 2021	26.78	27.15	26.78	27.15	2,701,130	+0.38(+1.43%)
Feb 11, 2021	26.76	26.79	26.63	26.77	2,284,939	+0.04(+0.13%)
Feb 10, 2021	26.92	26.95	26.63	26.73	2,060,629	-0.09(-0.33%)
Feb 09, 2021	26.70	26.87	26.63	26.82	1,804,258	+0.20(+0.73%)
Feb 08, 2021	26.65	26.71	26.50	26.63	2,611,342	+0.13(+0.50%)
Feb 05, 2021	26.46	26.51	26.29	26.49	1,993,142	+0.12(+0.47%)
Feb 04, 2021	26.36	26.39	26.25	26.37	2,069,984	-0.05(-0.20%)
Feb 03, 2021	26.35	26.45	26.27	26.42	3,198,985	-0.04(-0.17%)
Feb 02, 2021	26.39	26.49	26.28	26.47	2,023,884	+0.16(+0.61%)

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.