Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.17 +0.08 (+0.23%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.47 30.52 30.37 30.43 2,526,991 -0.26(-0.85%)
Oct 28, 2021 30.56 30.72 30.55 30.69 2,465,643 +0.16(+0.53%)
Oct 27, 2021 30.62 30.68 30.47 30.53 3,910,191 -0.16(-0.53%)
Oct 26, 2021 30.74 30.69 13,297,598 +0.19(+0.62%)
Oct 25, 2021 30.53 30.55 30.44 30.50 2,114,141 +0.02(+0.06%)
Oct 22, 2021 30.47 30.59 30.33 30.48 2,996,182 +0.02(+0.06%)
Oct 21, 2021 30.41 30.53 30.38 30.46 2,070,832 -0.13(-0.41%)
Oct 20, 2021 30.46 30.63 30.41 30.59 1,182,184 +0.05(+0.15%)
Oct 19, 2021 30.45 30.57 30.42 30.55 2,071,878 +0.24(+0.80%)
Oct 18, 2021 30.27 30.33 30.22 30.30 2,429,425 -0.19(-0.62%)
Oct 15, 2021 30.43 30.53 30.41 30.49 3,692,201 +0.25(+0.84%)
Oct 14, 2021 30.30 30.32 30.21 30.24 2,010,211 +0.22(+0.72%)
Oct 13, 2021 29.80 30.02 29.74 30.02 1,903,622 +0.33(+1.10%)
Oct 12, 2021 29.72 29.80 29.61 29.70 1,802,021 +0.08(+0.27%)
Oct 11, 2021 29.78 29.88 29.60 29.62 3,367,832 -0.01(-0.03%)
Oct 08, 2021 29.62 29.71 29.57 29.62 1,471,193 +0.14(+0.46%)
Oct 07, 2021 29.41 29.62 29.40 29.49 1,934,314 +0.16(+0.55%)
Oct 06, 2021 29.09 29.33 28.99 29.33 2,514,302 -0.19(-0.64%)
Oct 05, 2021 29.38 29.60 29.33 29.52 2,809,295 +0.20(+0.68%)
Oct 04, 2021 29.34 29.52 29.18 29.32 3,161,661 +0.05(+0.19%)
Oct 01, 2021 29.22 29.37 29.05 29.26 4,912,248 +0.13(+0.43%)
Sep 30, 2021 29.32 29.37 29.11 29.14 3,584,363 +0.05(+0.16%)
Sep 29, 2021 29.12 29.25 29.00 29.09 2,138,703 +0.05(+0.19%)
Sep 28, 2021 29.25 29.27 28.96 29.04 3,046,437 -0.54(-1.83%)
Sep 27, 2021 29.48 29.63 29.48 29.58 2,287,892 +0.15(+0.52%)
Sep 24, 2021 29.43 29.56 29.39 29.43 2,310,177 -0.26(-0.88%)
Sep 23, 2021 29.60 29.74 29.60 29.69 1,303,163 +0.34(+1.17%)
Sep 22, 2021 29.39 29.67 29.34 29.34 3,150,319 +0.33(+1.15%)
Sep 21, 2021 29.13 29.23 28.98 29.01 3,073,139 +0.23(+0.82%)
Sep 20, 2021 28.65 28.87 28.50 28.78 3,282,243 -0.46(-1.58%)
Sep 17, 2021 29.56 29.61 29.08 29.24 4,211,454 -0.49(-1.64%)
Sep 16, 2021 29.70 29.76 29.50 29.72 6,669,175 -0.07(-0.24%)
Sep 15, 2021 29.69 29.81 29.62 29.80 2,072,649 +0.22(+0.73%)
Sep 14, 2021 29.99 29.99 29.58 29.58 2,079,908 -0.25(-0.85%)
Sep 13, 2021 29.91 29.94 29.75 29.83 2,935,357 +0.25(+0.86%)
Sep 10, 2021 29.83 29.85 29.57 29.58 3,316,858 +0.02(+0.06%)
Sep 09, 2021 29.64 29.77 29.52 29.56 3,358,952 -0.22(-0.73%)
Sep 08, 2021 29.88 29.93 29.71 29.78 2,004,128 -0.17(-0.57%)
Sep 07, 2021 30.16 30.20 29.94 29.95 3,697,774 -0.29(-0.96%)
Sep 03, 2021 30.18 30.28 30.12 30.24 2,330,131 +0.03(+0.09%)
Sep 02, 2021 30.09 30.27 30.09 30.21 1,827,624 +0.21(+0.69%)
Sep 01, 2021 30.04 30.10 30.00 30.00 3,418,191 +0.18(+0.61%)
Aug 31, 2021 29.89 29.92 29.81 29.82 4,402,533 -0.15(-0.51%)
Aug 30, 2021 30.03 30.12 29.96 29.98 2,506,533 -0.02(-0.06%)
Aug 27, 2021 29.79 30.05 29.77 29.99 2,016,461 +0.26(+0.88%)
Aug 26, 2021 29.83 29.89 29.69 29.73 1,896,443 -0.18(-0.60%)
Aug 25, 2021 29.84 29.95 29.79 29.91 1,719,285 +0.14(+0.46%)
Aug 24, 2021 29.60 29.82 29.57 29.78 5,229,607 +0.04(+0.12%)
Aug 23, 2021 29.65 29.80 29.64 29.74 1,947,184 +0.20(+0.67%)
Aug 20, 2021 29.33 29.57 29.30 29.54 1,826,892 +0.14(+0.46%)
Aug 19, 2021 29.41 29.53 29.31 29.41 2,937,446 -0.46(-1.54%)
Aug 18, 2021 29.96 30.09 29.84 29.87 2,055,114 -0.16(-0.54%)
Aug 17, 2021 30.03 30.13 29.87 30.03 1,847,936 -0.18(-0.60%)
Aug 16, 2021 30.15 30.24 29.99 30.21 1,421,780 -0.25(-0.83%)
Aug 13, 2021 30.41 30.48 30.37 30.46 1,263,093 +0.16(+0.54%)
Aug 12, 2021 30.37 30.37 30.24 30.30 2,395,176 -0.14(-0.45%)
Aug 11, 2021 30.30 30.45 30.27 30.44 2,260,747 +0.28(+0.93%)
Aug 10, 2021 29.97 30.16 29.94 30.16 8,827,867 +0.15(+0.51%)
Aug 09, 2021 30.01 30.04 29.94 30.00 1,046,872 -0.03(-0.09%)
Aug 06, 2021 30.07 30.12 29.97 30.03 1,479,133 -0.08(-0.27%)
Aug 05, 2021 30.09 30.15 30.01 30.11 1,208,307 +0.12(+0.39%)
Aug 04, 2021 30.14 30.18 29.97 29.99 1,632,341 -0.08(-0.27%)
Aug 03, 2021 29.99 30.10 29.81 30.08 1,937,604 +0.35(+1.19%)
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.