Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.00	27.12	26.95	26.99	2,457,803	-0.12(-0.46%)
Feb 27, 2019	27.13	27.20	27.07	27.12	1,662,280	-0.03(-0.12%)
Feb 26, 2019	27.01	27.26	27.01	27.15	2,832,720	+0.23(+0.86%)
Feb 25, 2019	26.95	26.99	26.88	26.92	5,610,497	+0.02(+0.06%)
Feb 22, 2019	26.85	26.95	26.83	26.90	1,025,297	+0.08(+0.31%)
Feb 21, 2019	26.83	26.88	26.75	26.82	1,807,150	-0.17(-0.64%)
Feb 20, 2019	26.83	27.09	26.83	26.99	2,488,485	+0.15(+0.56%)
Feb 19, 2019	26.59	26.89	26.59	26.84	1,839,441	+0.14(+0.53%)
Feb 15, 2019	26.59	26.72	26.56	26.70	1,339,269	+0.35(+1.32%)
Feb 14, 2019	26.30	26.44	26.29	26.35	3,570,794	+0.00(+0.00%)
Feb 13, 2019	26.41	26.49	26.34	26.35	1,452,334	+0.06(+0.22%)
Feb 12, 2019	26.21	26.31	26.18	26.30	1,836,653	+0.19(+0.73%)
Feb 11, 2019	26.12	26.20	26.05	26.11	2,684,173	-0.16(-0.60%)
Feb 08, 2019	26.16	26.26	26.08	26.26	2,833,352	-0.02(-0.06%)
Feb 07, 2019	26.45	26.47	26.22	26.28	3,657,158	-0.12(-0.44%)
Feb 06, 2019	26.44	26.54	26.39	26.40	1,863,114	-0.10(-0.38%)
Feb 05, 2019	26.44	26.50	26.40	26.49	1,610,825	+0.23(+0.88%)
Feb 04, 2019	26.19	26.28	26.12	26.26	1,533,396	+0.07(+0.28%)

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.