United Kingdom Ishares MSCI ETF (NY: EWU )

32.70 USD -0.28 (-0.85%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.71 33.88 33.68 33.84 1,861,121 +0.26(+0.77%)
Aug 30, 2017 33.60 33.65 33.55 33.58 918,203 +0.03(+0.09%)
Aug 29, 2017 33.43 33.55 33.40 33.55 1,204,577 -0.08(-0.24%)
Aug 28, 2017 33.69 33.73 33.59 33.63 1,789,117 +0.05(+0.15%)
Aug 25, 2017 33.59 33.71 33.56 33.58 1,182,137 +0.17(+0.51%)
Aug 24, 2017 33.53 33.58 33.38 33.41 774,364 +0.01(+0.03%)
Aug 23, 2017 33.26 33.40 33.23 33.40 1,049,049 +0.03(+0.09%)
Aug 22, 2017 33.35 33.44 33.32 33.37 1,190,866 +0.10(+0.30%)
Aug 21, 2017 33.25 33.32 33.19 33.27 721,924 +0.08(+0.24%)
Aug 18, 2017 33.20 33.27 33.13 33.19 1,084,530 -0.09(-0.27%)
Aug 17, 2017 33.59 33.63 33.28 33.28 1,175,958 -0.40(-1.19%)
Aug 16, 2017 33.66 33.72 33.63 33.68 1,577,511 +0.18(+0.54%)
Aug 15, 2017 33.46 33.50 33.37 33.50 1,387,705 -0.11(-0.33%)
Aug 14, 2017 33.59 33.72 33.58 33.61 1,341,748 +0.15(+0.45%)
Aug 11, 2017 33.42 33.52 33.37 33.46 1,448,689 -0.16(-0.48%)
Aug 10, 2017 33.93 33.93 33.59 33.62 1,924,126 -0.63(-1.84%)
Aug 09, 2017 34.06 34.26 34.04 34.25 1,382,624 +0.03(+0.09%)
Aug 08, 2017 34.31 34.36 34.17 34.22 2,489,772 -0.21(-0.61%)
Aug 07, 2017 34.35 34.44 34.34 34.43 1,816,754 +0.05(+0.15%)
Aug 04, 2017 34.39 34.44 34.28 34.38 1,056,077 -0.01(-0.03%)
Aug 03, 2017 34.39 34.46 34.33 34.39 1,300,013 +0.01(+0.03%)
Aug 02, 2017 34.31 34.39 34.23 34.38 1,195,823 +0.03(+0.09%)
Aug 01, 2017 34.39 34.49 34.33 34.35 1,726,215 +0.23(+0.67%)
Jul 31, 2017 34.05 34.15 34.01 34.12 1,471,676 +0.16(+0.47%)
Jul 28, 2017 33.89 33.98 33.70 33.96 2,208,157 -0.04(-0.12%)
Jul 27, 2017 34.26 34.26 33.91 34.00 1,379,364 -0.15(-0.44%)
Jul 26, 2017 34.11 34.23 34.03 34.15 3,508,045 +0.20(+0.59%)
Jul 25, 2017 34.08 34.09 33.90 33.95 4,929,047 +0.21(+0.62%)
Jul 24, 2017 33.69 33.80 33.57 33.74 4,741,076 -0.19(-0.56%)
Jul 21, 2017 34.02 34.02 33.80 33.93 2,348,737 -0.11(-0.32%)
Jul 20, 2017 33.98 34.09 33.92 34.04 8,159,966 +0.15(+0.44%)
Jul 19, 2017 33.85 33.95 33.83 33.89 1,149,892 +0.10(+0.30%)
Jul 18, 2017 33.66 33.80 33.65 33.79 961,992 +0.00(+0.00%)
Jul 17, 2017 33.87 33.88 33.77 33.79 1,412,924 -0.11(-0.32%)
Jul 14, 2017 33.70 33.92 33.68 33.90 3,906,565 +0.30(+0.89%)
Jul 13, 2017 33.56 33.64 33.47 33.60 1,190,224 +0.19(+0.57%)
Jul 12, 2017 33.40 33.51 33.36 33.41 1,373,085 +0.37(+1.12%)
Jul 11, 2017 32.97 33.06 32.87 33.04 1,119,419 -0.13(-0.39%)
Jul 10, 2017 33.11 33.22 33.08 33.17 1,163,822 -0.02(-0.06%)
Jul 07, 2017 33.10 33.21 33.02 33.19 944,174 +0.00(+0.00%)
Jul 06, 2017 33.20 33.31 33.12 33.19 1,278,435 -0.15(-0.45%)
Jul 05, 2017 33.23 33.36 33.18 33.34 1,926,977 +0.01(+0.03%)
Jul 03, 2017 33.24 33.41 33.24 33.33 1,146,184 +0.00(+0.00%)
Jun 30, 2017 33.36 33.39 33.12 33.33 1,258,706 +0.02(+0.06%)
Jun 29, 2017 33.52 33.54 33.20 33.31 2,123,314 -0.16(-0.48%)
Jun 28, 2017 33.34 33.51 33.34 33.47 2,040,993 +0.30(+0.90%)
Jun 27, 2017 33.16 33.31 33.10 33.17 2,242,468 +0.02(+0.06%)
Jun 26, 2017 33.25 33.30 33.10 33.15 1,465,457 +0.11(+0.33%)
Jun 23, 2017 32.97 33.11 32.92 33.04 1,604,096 +0.10(+0.30%)
Jun 22, 2017 32.85 32.95 32.82 32.94 2,472,774 -0.03(-0.09%)
Jun 21, 2017 32.98 33.04 32.85 32.97 1,247,691 -0.03(-0.09%)
Jun 20, 2017 33.24 33.24 32.84 33.00 2,672,691 -1.29(-3.76%)
Jun 19, 2017 34.24 34.34 34.24 34.29 1,726,250 +0.06(+0.18%)
Jun 16, 2017 34.02 34.23 33.99 34.23 1,256,852 +0.37(+1.09%)
Jun 15, 2017 33.62 33.89 33.61 33.86 1,924,116 -0.28(-0.82%)
Jun 14, 2017 34.39 34.40 34.01 34.14 4,143,430 -0.09(-0.26%)
Jun 13, 2017 34.17 34.24 34.08 34.23 2,034,917 +0.20(+0.59%)
Jun 12, 2017 34.07 34.11 33.91 34.03 2,340,258 -0.16(-0.47%)
Jun 09, 2017 34.11 34.28 33.99 34.19 3,096,008 -0.35(-1.01%)
Jun 08, 2017 34.43 34.55 34.40 34.54 1,503,391 -0.13(-0.37%)
Jun 07, 2017 34.68 34.70 34.47 34.67 2,675,607 +0.02(+0.06%)
Jun 06, 2017 34.56 34.66 34.53 34.65 1,392,139 -0.09(-0.26%)
Jun 05, 2017 34.73 34.78 34.68 34.74 1,080,011 -0.06(-0.17%)
Jun 02, 2017 34.71 34.81 34.63 34.80 1,528,646 -0.05(-0.14%)
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.