Indicators

UK Ishares MSCI ETF (NY: EWU )

35.34 +0.29 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	23.89	23.96	23.82	23.95	3,005,617	+0.14(+0.61%)
Jan 30, 2017	23.84	23.85	23.73	23.80	2,587,615	-0.24(-1.01%)
Jan 27, 2017	24.10	24.10	24.01	24.04	1,820,477	-0.04(-0.16%)
Jan 26, 2017	24.11	24.12	24.01	24.08	2,634,354	-0.11(-0.44%)
Jan 25, 2017	24.11	24.22	24.06	24.19	3,082,539	+0.24(+1.02%)
Jan 24, 2017	23.85	24.00	23.82	23.95	8,908,125	+0.00(+0.00%)
Jan 23, 2017	23.78	23.97	23.77	23.95	12,585,664	+0.21(+0.90%)
Jan 20, 2017	23.69	23.75	23.65	23.73	1,938,540	+0.02(+0.10%)
Jan 19, 2017	23.76	23.77	23.64	23.71	1,859,415	-0.07(-0.29%)
Jan 18, 2017	23.79	23.86	23.73	23.78	3,233,433	-0.11(-0.45%)
Jan 17, 2017	23.98	23.98	23.85	23.88	2,567,724	+0.03(+0.13%)
Jan 13, 2017		23.85	23.85	23.85	0	+0.05(+0.22%)
Jan 12, 2017	23.88	23.90	23.74	23.80	12,766,934	+0.05(+0.19%)
Jan 11, 2017	23.61	23.80	23.50	23.76	4,683,892	+0.18(+0.74%)
Jan 10, 2017	23.60	23.68	23.57	23.58	3,439,370	+0.08(+0.32%)
Jan 09, 2017	23.47	23.53	23.42	23.50	4,297,347	-0.19(-0.80%)
Jan 06, 2017	23.68	23.72	23.65	23.69	1,721,619	-0.15(-0.64%)
Jan 05, 2017	23.66	23.88	23.66	23.85	2,151,986	+0.16(+0.68%)
Jan 04, 2017	23.54	23.69	23.50	23.69	4,065,145	+0.23(+0.97%)

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.