UK Ishares MSCI ETF (NY: EWU )

37.08 -0.41 (-1.11%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 25.74 25.86 25.71 25.84 2,437,728 +0.20(+0.77%)
Aug 30, 2017 25.65 25.69 25.61 25.64 1,202,678 +0.02(+0.09%)
Aug 29, 2017 25.52 25.61 25.50 25.61 1,577,776 -0.06(-0.24%)
Aug 28, 2017 25.72 25.75 25.64 25.68 2,343,416 +0.04(+0.15%)
Aug 25, 2017 25.64 25.74 25.62 25.64 1,548,383 +0.13(+0.51%)
Aug 24, 2017 25.60 25.64 25.49 25.51 1,014,275 +0.01(+0.03%)
Aug 23, 2017 25.39 25.50 25.37 25.50 1,374,062 +0.02(+0.09%)
Aug 22, 2017 25.46 25.53 25.44 25.48 1,559,817 +0.08(+0.30%)
Aug 21, 2017 25.39 25.44 25.34 25.40 945,588 +0.06(+0.24%)
Aug 18, 2017 25.35 25.40 25.29 25.34 1,420,536 -0.07(-0.27%)
Aug 17, 2017 25.64 25.68 25.41 25.41 1,540,290 -0.31(-1.19%)
Aug 16, 2017 25.70 25.74 25.68 25.71 2,066,251 +0.14(+0.54%)
Aug 15, 2017 25.55 25.58 25.48 25.58 1,817,640 -0.08(-0.33%)
Aug 14, 2017 25.64 25.74 25.64 25.66 1,757,445 +0.11(+0.45%)
Aug 11, 2017 25.52 25.59 25.48 25.55 1,897,518 -0.12(-0.48%)
Aug 10, 2017 25.90 25.91 25.64 25.67 2,520,253 -0.48(-1.84%)
Aug 09, 2017 26.00 26.15 25.99 26.15 1,810,985 +0.02(+0.09%)
Aug 08, 2017 26.19 26.23 26.09 26.13 3,261,146 -0.16(-0.61%)
Aug 07, 2017 26.23 26.29 26.22 26.29 2,379,616 +0.04(+0.15%)
Aug 04, 2017 26.26 26.29 26.17 26.25 1,383,268 -0.01(-0.03%)
Aug 03, 2017 26.26 26.31 26.21 26.26 1,702,779 +0.01(+0.03%)
Aug 02, 2017 26.19 26.26 26.13 26.25 1,566,309 +0.02(+0.09%)
Aug 01, 2017 26.26 26.33 26.21 26.23 2,261,026 +0.18(+0.67%)
Jul 31, 2017 26.00 26.08 25.97 26.05 1,927,626 +0.12(+0.47%)
Jul 28, 2017 25.87 25.94 25.73 25.93 2,892,282 -0.03(-0.12%)
Jul 27, 2017 26.16 26.16 25.89 25.96 1,806,715 -0.11(-0.44%)
Jul 26, 2017 26.04 26.13 25.98 26.07 4,594,898 +0.15(+0.59%)
Jul 25, 2017 26.02 26.03 25.88 25.92 6,456,152 +0.16(+0.62%)
Jul 24, 2017 25.72 25.81 25.63 25.76 6,209,944 -0.15(-0.56%)
Jul 21, 2017 25.97 25.97 25.81 25.90 3,076,416 -0.08(-0.32%)
Jul 20, 2017 25.94 26.03 25.90 25.99 10,688,066 +0.11(+0.44%)
Jul 19, 2017 25.84 25.92 25.83 25.87 1,506,148 +0.08(+0.30%)
Jul 18, 2017 25.70 25.81 25.69 25.80 1,260,033 +0.00(+0.00%)
Jul 17, 2017 25.86 25.87 25.78 25.80 1,850,672 -0.08(-0.32%)
Jul 14, 2017 25.73 25.90 25.71 25.88 5,116,887 +0.23(+0.89%)
Jul 13, 2017 25.62 25.68 25.56 25.65 1,558,976 +0.14(+0.57%)
Jul 12, 2017 25.50 25.58 25.47 25.51 1,798,490 +0.28(+1.12%)
Jul 11, 2017 25.17 25.24 25.09 25.22 1,466,234 -0.10(-0.39%)
Jul 10, 2017 25.28 25.36 25.26 25.32 1,524,394 -0.02(-0.06%)
Jul 07, 2017 25.27 25.35 25.21 25.34 1,236,695 +0.00(+0.00%)
Jul 06, 2017 25.35 25.43 25.29 25.34 1,674,516 -0.11(-0.45%)
Jul 05, 2017 25.37 25.47 25.33 25.45 2,523,988 +0.01(+0.03%)
Jul 03, 2017 25.38 25.51 25.38 25.45 1,501,291 +0.00(+0.00%)
Jun 30, 2017 25.47 25.49 25.29 25.45 1,648,675 +0.02(+0.06%)
Jun 29, 2017 25.59 25.61 25.35 25.43 2,781,153 -0.12(-0.48%)
Jun 28, 2017 25.45 25.58 25.45 25.55 2,673,328 +0.23(+0.90%)
Jun 27, 2017 25.32 25.43 25.27 25.32 2,937,223 +0.02(+0.06%)
Jun 26, 2017 25.39 25.42 25.27 25.31 1,919,481 +0.08(+0.33%)
Jun 23, 2017 25.17 25.28 25.13 25.22 2,101,073 +0.08(+0.30%)
Jun 22, 2017 25.08 25.16 25.06 25.15 3,238,882 -0.02(-0.09%)
Jun 21, 2017 25.18 25.22 25.08 25.17 1,634,247 -0.02(-0.09%)
Jun 20, 2017 25.38 25.38 25.07 25.19 3,500,737 -0.42(-1.64%)
Jun 19, 2017 25.58 25.65 25.58 25.61 2,310,943 +0.04(+0.18%)
Jun 16, 2017 25.41 25.57 25.39 25.57 1,682,557 +0.28(+1.09%)
Jun 15, 2017 25.11 25.32 25.11 25.29 2,575,828 -0.21(-0.82%)
Jun 14, 2017 25.69 25.70 25.41 25.50 5,546,840 -0.07(-0.26%)
Jun 13, 2017 25.52 25.58 25.46 25.57 2,724,158 +0.15(+0.59%)
Jun 12, 2017 25.45 25.48 25.33 25.42 3,132,920 -0.12(-0.47%)
Jun 09, 2017 25.48 25.61 25.39 25.54 4,144,649 -0.26(-1.01%)
Jun 08, 2017 25.72 25.81 25.70 25.80 2,012,600 -0.10(-0.37%)
Jun 07, 2017 25.91 25.92 25.75 25.90 3,581,855 +0.01(+0.06%)
Jun 06, 2017 25.82 25.89 25.79 25.88 1,863,666 -0.07(-0.26%)
Jun 05, 2017 25.94 25.98 25.91 25.95 1,445,818 -0.04(-0.17%)
Jun 02, 2017 25.93 26.00 25.87 26.00 2,046,409 -0.04(-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.