Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.91 -0.18 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.91 27.05 26.78 26.79 3,000,950 -0.35(-1.30%)
Aug 30, 2022 27.56 27.58 27.12 27.15 3,745,176 -0.41(-1.48%)
Aug 29, 2022 27.42 27.70 27.40 27.55 10,019,994 -0.03(-0.10%)
Aug 26, 2022 28.19 28.29 27.54 27.58 3,178,936 -0.63(-2.23%)
Aug 25, 2022 28.04 28.21 27.95 28.21 1,863,726 +0.24(+0.86%)
Aug 24, 2022 27.80 28.07 27.80 27.97 2,037,453 -0.15(-0.53%)
Aug 23, 2022 27.99 28.23 27.96 28.12 1,366,160 +0.04(+0.13%)
Aug 22, 2022 28.17 28.21 28.04 28.08 2,755,733 -0.23(-0.82%)
Aug 19, 2022 28.43 28.44 28.22 28.31 1,306,249 -0.34(-1.20%)
Aug 18, 2022 28.69 28.73 28.55 28.66 704,922 -0.06(-0.23%)
Aug 17, 2022 28.70 28.85 28.57 28.72 1,850,591 -0.19(-0.64%)
Aug 16, 2022 28.74 28.95 28.74 28.91 1,573,525 +0.17(+0.58%)
Aug 15, 2022 28.64 28.78 28.58 28.74 1,997,445 -0.24(-0.83%)
Aug 12, 2022 28.70 28.98 28.63 28.98 6,918,505 +0.16(+0.55%)
Aug 11, 2022 28.91 28.96 28.76 28.82 6,384,994 -0.16(-0.54%)
Aug 10, 2022 28.93 29.10 28.83 28.98 2,292,766 +0.46(+1.62%)
Aug 09, 2022 28.62 28.69 28.49 28.52 3,759,705 +0.04(+0.13%)
Aug 08, 2022 28.68 28.75 28.44 28.48 1,798,733 +0.08(+0.29%)
Aug 05, 2022 28.18 28.45 28.17 28.40 1,839,683 -0.16(-0.55%)
Aug 04, 2022 28.49 28.58 28.42 28.55 1,884,871 +0.00(+0.00%)
Aug 03, 2022 28.54 28.61 28.36 28.55 2,293,536 +0.17(+0.59%)
Aug 02, 2022 28.67 28.72 28.38 28.39 2,390,011 -0.25(-0.87%)
Aug 01, 2022 28.72 28.85 28.57 28.64 3,818,274 -0.01(-0.03%)
Jul 29, 2022 28.26 28.65 28.22 28.65 3,599,137 +0.38(+1.34%)
Jul 28, 2022 28.17 28.32 27.95 28.27 2,558,220 -0.09(-0.33%)
Jul 27, 2022 27.99 28.39 27.90 28.36 5,216,737 +0.67(+2.41%)
Jul 26, 2022 27.79 27.86 27.69 27.69 3,304,633 -0.17(-0.60%)
Jul 25, 2022 27.80 27.87 27.67 27.86 2,759,181 +0.39(+1.42%)
Jul 22, 2022 27.60 27.76 27.34 27.47 2,302,519 -0.06(-0.24%)
Jul 21, 2022 27.11 27.58 27.06 27.54 2,129,329 +0.11(+0.41%)
Jul 20, 2022 27.59 27.63 27.29 27.42 3,436,546 -0.28(-1.00%)
Jul 19, 2022 27.56 27.74 27.55 27.70 2,108,182 +0.59(+2.19%)
Jul 18, 2022 27.39 27.47 27.06 27.11 2,871,595 +0.19(+0.72%)
Jul 15, 2022 26.65 26.92 26.55 26.91 2,183,460 +0.49(+1.86%)
Jul 14, 2022 26.31 26.44 26.10 26.42 2,668,124 -0.56(-2.06%)
Jul 13, 2022 26.72 27.12 26.67 26.98 2,332,281 -0.06(-0.21%)
Jul 12, 2022 26.94 27.19 26.92 27.03 3,209,393 +0.02(+0.07%)
Jul 11, 2022 27.03 27.17 26.91 27.02 9,763,984 -0.32(-1.15%)
Jul 08, 2022 27.27 27.44 27.12 27.33 15,371,771 -0.10(-0.37%)
Jul 07, 2022 27.22 27.43 27.22 27.43 2,555,690 +0.43(+1.58%)
Jul 06, 2022 26.92 27.02 26.71 27.01 4,316,187 +0.12(+0.45%)
Jul 05, 2022 26.78 26.90 26.46 26.89 4,450,619 -0.82(-2.94%)
Jul 01, 2022 27.27 27.72 27.09 27.70 2,990,539 -0.06(-0.23%)
Jun 30, 2022 27.48 27.79 27.36 27.77 5,042,202 -0.21(-0.76%)
Jun 29, 2022 28.14 28.17 27.95 27.98 2,393,237 -0.06(-0.23%)
Jun 28, 2022 28.31 28.45 28.04 28.05 3,839,055 -0.07(-0.26%)
Jun 27, 2022 28.10 28.31 28.04 28.12 1,884,839 -0.04(-0.13%)
Jun 24, 2022 27.71 28.17 27.68 28.16 2,709,298 +0.87(+3.19%)
Jun 23, 2022 27.35 27.41 27.02 27.29 2,792,168 -0.17(-0.61%)
Jun 22, 2022 27.34 27.71 27.30 27.45 3,185,030 -0.31(-1.10%)
Jun 21, 2022 27.79 27.85 27.70 27.76 5,882,681 +0.71(+2.64%)
Jun 17, 2022 27.43 27.54 26.98 27.04 16,064,981 -0.42(-1.52%)
Jun 16, 2022 27.44 27.68 27.31 27.46 6,609,501 -0.59(-2.11%)
Jun 15, 2022 27.91 28.21 27.51 28.05 8,233,179 +0.72(+2.64%)
Jun 14, 2022 27.53 27.69 27.06 27.33 8,795,191 -0.43(-1.54%)
Jun 13, 2022 27.86 28.05 27.59 27.76 7,826,079 -0.86(-3.01%)
Jun 10, 2022 28.73 28.75 28.49 28.62 3,623,234 -0.68(-2.31%)
Jun 09, 2022 29.75 29.84 29.30 29.30 2,660,221 -0.64(-2.13%)
Jun 08, 2022 30.04 30.16 29.91 29.94 2,861,984 -0.43(-1.41%)
Jun 07, 2022 29.94 30.40 29.93 30.36 1,717,389 +0.25(+0.85%)
Jun 06, 2022 30.29 30.33 30.04 30.11 3,142,649 +0.17(+0.58%)
Jun 03, 2022 29.93 30.05 29.85 29.94 3,551,320 -0.41(-1.35%)
Jun 02, 2022 30.01 30.34 29.84 30.34 4,147,057 +0.56(+1.90%)
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.