UK Ishares MSCI ETF (NY: EWU )

34.17 +0.08 (+0.25%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.25 27.25 27.25 0 -0.32(-1.15%)
Aug 30, 2018 27.59 27.64 27.51 27.56 2,134,667 -0.28(-1.02%)
Aug 29, 2018 27.60 27.85 27.58 27.85 3,211,742 +0.18(+0.65%)
Aug 28, 2018 27.81 27.84 27.66 27.67 1,780,953 -0.14(-0.50%)
Aug 27, 2018 27.69 27.84 27.64 27.81 2,774,852 +0.35(+1.27%)
Aug 24, 2018 27.51 27.55 27.45 27.46 1,338,834 +0.18(+0.65%)
Aug 23, 2018 27.50 27.51 27.27 27.28 1,394,442 -0.33(-1.21%)
Aug 22, 2018 27.64 27.66 27.58 27.61 1,376,494 +0.13(+0.47%)
Aug 21, 2018 27.55 27.59 27.44 27.48 1,388,187 +0.09(+0.33%)
Aug 20, 2018 27.37 27.44 27.34 27.39 1,058,388 +0.19(+0.72%)
Aug 17, 2018 27.02 27.28 26.99 27.20 2,042,257 +0.12(+0.45%)
Aug 16, 2018 27.10 27.20 27.07 27.07 1,736,388 +0.21(+0.79%)
Aug 15, 2018 26.91 26.91 26.69 26.86 3,847,140 -0.50(-1.81%)
Aug 14, 2018 27.44 27.47 27.30 27.36 3,673,039 -0.12(-0.44%)
Aug 13, 2018 27.51 27.59 27.39 27.48 2,779,309 -0.09(-0.32%)
Aug 10, 2018 27.57 27.68 27.51 27.57 1,765,397 -0.44(-1.56%)
Aug 09, 2018 28.11 28.13 28.00 28.01 1,586,297 -0.06(-0.20%)
Aug 08, 2018 28.10 28.15 27.99 28.07 1,067,198 +0.06(+0.20%)
Aug 07, 2018 28.13 28.14 27.98 28.01 1,482,952 +0.22(+0.79%)
Aug 06, 2018 27.72 27.86 27.69 27.79 2,249,429 -0.20(-0.72%)
Aug 03, 2018 27.83 28.01 27.81 27.99 3,973,007 +0.16(+0.58%)
Aug 02, 2018 27.73 27.84 27.64 27.83 1,897,868 -0.31(-1.10%)
Aug 01, 2018 28.24 28.25 28.11 28.14 2,097,044 -0.36(-1.25%)
Jul 31, 2018 28.63 28.66 28.46 28.50 2,720,028 +0.20(+0.72%)
Jul 30, 2018 28.38 28.42 28.28 28.29 1,284,628 +0.06(+0.23%)
Jul 27, 2018 28.33 28.38 28.19 28.23 1,197,138 +0.06(+0.20%)
Jul 26, 2018 28.18 28.26 28.15 28.17 1,338,524 -0.27(-0.94%)
Jul 25, 2018 28.24 28.49 28.17 28.44 1,355,661 +0.04(+0.14%)
Jul 24, 2018 28.38 28.52 28.34 28.40 1,559,431 +0.28(+0.98%)
Jul 23, 2018 28.17 28.23 28.10 28.12 667,009 -0.11(-0.40%)
Jul 20, 2018 28.03 28.26 28.03 28.24 828,513 +0.24(+0.87%)
Jul 19, 2018 27.94 28.07 27.94 27.99 816,319 -0.12(-0.43%)
Jul 18, 2018 28.07 28.15 27.98 28.11 1,687,200 -0.02(-0.06%)
Jul 17, 2018 28.07 28.24 28.03 28.13 1,595,467 -0.14(-0.49%)
Jul 16, 2018 28.21 28.27 28.14 28.27 1,275,185 -0.18(-0.63%)
Jul 13, 2018 28.37 28.45 28.30 28.45 1,071,021 +0.03(+0.11%)
Jul 12, 2018 28.37 28.44 28.30 28.41 1,152,228 +0.32(+1.13%)
Jul 11, 2018 28.26 28.36 28.02 28.10 3,148,368 -0.55(-1.93%)
Jul 10, 2018 28.61 28.68 28.58 28.65 723,656 +0.04(+0.14%)
Jul 09, 2018 28.59 28.63 28.45 28.61 1,917,932 +0.24(+0.86%)
Jul 06, 2018 28.20 28.41 28.16 28.37 1,223,554 +0.08(+0.29%)
Jul 05, 2018 28.22 28.28 28.12 28.28 1,405,328 +0.30(+1.07%)
Jul 03, 2018 27.98 27.98 27.98 0 +0.09(+0.32%)
Jul 02, 2018 27.78 27.94 27.75 27.89 2,159,561 -0.33(-1.18%)
Jun 29, 2018 28.40 28.17 28.23 2,897,934 +0.23(+0.81%)
Jun 28, 2018 27.84 28.05 27.80 28.00 2,424,967 +0.19(+0.70%)
Jun 27, 2018 28.05 28.14 27.80 27.81 4,656,132 -0.18(-0.64%)
Jun 26, 2018 28.05 28.06 27.90 27.98 2,794,185 +0.10(+0.35%)
Jun 25, 2018 28.13 28.17 27.85 27.89 2,152,844 -0.58(-2.05%)
Jun 22, 2018 28.50 28.59 28.43 28.47 2,976,615 +0.46(+1.65%)
Jun 21, 2018 28.12 28.13 27.98 28.01 2,333,157 -0.19(-0.66%)
Jun 20, 2018 28.33 28.37 28.14 28.20 1,979,339 +0.02(+0.06%)
Jun 19, 2018 28.18 27.96 28.18 1,047,032 -0.19(-0.67%)
Jun 18, 2018 28.23 28.38 28.18 28.37 1,429,857 -0.14(-0.50%)
Jun 15, 2018 28.89 28.38 28.51 1,450,529 -0.38(-1.32%)
Jun 14, 2018 28.91 29.12 28.86 28.89 1,503,008 +0.09(+0.30%)
Jun 13, 2018 28.88 28.88 28.68 28.80 1,471,949 -0.03(-0.11%)
Jun 12, 2018 28.87 28.96 28.79 28.84 1,254,556 -0.21(-0.71%)
Jun 11, 2018 28.92 29.10 28.88 29.04 1,204,458 +0.16(+0.55%)
Jun 08, 2018 28.87 28.94 28.75 28.88 2,085,877 +0.04(+0.14%)
Jun 07, 2018 29.00 29.03 28.79 28.84 4,926,814 -0.15(-0.52%)
Jun 06, 2018 29.03 28.79 29.00 1,697,838 +0.27(+0.94%)
Jun 05, 2018 28.76 28.77 28.66 28.73 2,125,891 -0.02(-0.06%)
Jun 04, 2018 28.92 28.96 28.73 28.74 1,431,424 -0.02(-0.06%)
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.