UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 03, 2019 25.63 25.80 25.60 25.79 3,378,479 -0.02(-0.07%)
Aug 30, 2019 25.86 25.86 25.66 25.80 2,520,199 +0.14(+0.56%)
Aug 29, 2019 25.71 25.73 25.61 25.66 2,771,148 +0.18(+0.70%)
Aug 28, 2019 25.36 25.58 25.29 25.48 2,613,152 +0.03(+0.13%)
Aug 27, 2019 25.58 25.61 25.45 25.45 2,535,083 +0.08(+0.30%)
Aug 26, 2019 25.50 25.52 25.30 25.37 3,662,694 +0.03(+0.13%)
Aug 23, 2019 25.65 25.79 25.32 25.34 3,304,888 -0.29(-1.13%)
Aug 22, 2019 25.62 25.68 25.49 25.63 3,331,050 +0.07(+0.27%)
Aug 21, 2019 25.63 25.63 25.53 25.56 2,216,890 +0.20(+0.81%)
Aug 20, 2019 25.44 25.45 25.31 25.35 3,704,336 -0.17(-0.67%)
Aug 19, 2019 25.55 25.60 25.51 25.52 1,230,855 +0.18(+0.70%)
Aug 16, 2019 25.25 25.37 25.22 25.35 2,657,878 +0.25(+0.98%)
Aug 15, 2019 25.09 25.17 25.01 25.10 3,485,645 +0.09(+0.37%)
Aug 14, 2019 25.15 25.22 24.99 25.01 3,262,203 -0.60(-2.33%)
Aug 13, 2019 25.32 25.65 25.29 25.60 4,202,985 +0.18(+0.70%)
Aug 12, 2019 25.54 25.61 25.40 25.42 2,183,885 -0.17(-0.66%)
Aug 09, 2019 25.67 25.71 25.53 25.59 2,773,453 -0.22(-0.86%)
Aug 08, 2019 25.63 25.86 25.60 25.81 3,318,849 +0.25(+0.96%)
Aug 07, 2019 25.31 25.61 25.26 25.57 2,466,390 +0.09(+0.33%)
Aug 06, 2019 25.55 25.58 25.33 25.48 3,151,133 +0.07(+0.27%)
Aug 05, 2019 25.66 25.67 25.29 25.41 3,106,281 -0.71(-2.70%)
Aug 02, 2019 26.34 26.34 26.05 26.12 2,218,739 -0.39(-1.48%)
Aug 01, 2019 26.57 26.82 26.46 26.51 2,481,250 -0.31(-1.17%)
Jul 31, 2019 26.92 27.03 26.59 26.83 3,897,009 -0.20(-0.76%)
Jul 30, 2019 27.13 27.13 27.00 27.03 1,401,471 -0.31(-1.12%)
Jul 29, 2019 27.45 27.45 27.32 27.34 1,787,271 +0.09(+0.31%)
Jul 26, 2019 27.23 27.27 27.19 27.25 1,269,681 +0.19(+0.69%)
Jul 25, 2019 27.28 27.28 27.06 27.06 1,482,401 -0.24(-0.87%)
Jul 24, 2019 27.24 27.31 27.23 27.30 1,068,464 -0.10(-0.37%)
Jul 23, 2019 27.46 27.46 27.34 27.40 1,621,257 +0.10(+0.37%)
Jul 22, 2019 27.31 27.32 27.25 27.30 1,342,272 -0.01(-0.03%)
Jul 19, 2019 27.34 27.37 27.28 27.31 1,629,458 -0.04(-0.16%)
Jul 18, 2019 27.19 27.37 27.17 27.35 1,328,962 +0.14(+0.50%)
Jul 17, 2019 27.30 27.31 27.19 27.22 1,005,187 -0.05(-0.19%)
Jul 16, 2019 27.32 27.39 27.26 27.27 999,494 -0.15(-0.56%)
Jul 15, 2019 27.46 27.48 27.40 27.42 715,523 -0.02(-0.06%)
Jul 12, 2019 27.40 27.44 27.37 27.44 1,141,996 -0.01(-0.03%)
Jul 11, 2019 27.47 27.50 27.35 27.45 1,273,615 +0.01(+0.03%)
Jul 10, 2019 27.47 27.51 27.38 27.44 2,257,597 +0.08(+0.31%)
Jul 09, 2019 27.30 27.37 27.29 27.35 1,372,881 -0.14(-0.53%)
Jul 08, 2019 27.49 27.53 27.45 27.50 889,027 -0.08(-0.28%)
Jul 05, 2019 27.57 27.60 27.40 27.57 2,395,806 -0.31(-1.10%)
Jul 03, 2019 27.86 27.88 27.81 27.88 1,100,845 +0.15(+0.55%)
Jul 02, 2019 27.74 27.77 27.68 27.73 1,521,480 +0.10(+0.37%)
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.