Indicators

UK Ishares MSCI ETF (NY: EWU )

36.66 -0.03 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.36	25.36	24.80	24.84	8,996,441	-0.60(-2.35%)
Nov 27, 2020	25.15	25.44	25.13	25.44	11,769,366	-0.03(-0.10%)
Nov 25, 2020	25.35	25.51	25.27	25.46	5,295,401	-0.18(-0.72%)
Nov 24, 2020	25.43	25.66	25.41	25.65	4,549,447	+0.48(+1.92%)
Nov 23, 2020	25.23	25.29	25.00	25.16	5,606,238	+0.04(+0.18%)
Nov 20, 2020	25.12	25.16	25.00	25.12	5,219,742	-0.02(-0.07%)
Nov 19, 2020	24.91	25.15	24.81	25.14	3,789,846	+0.21(+0.85%)
Nov 18, 2020	25.23	25.32	24.93	24.93	2,706,287	-0.15(-0.60%)
Nov 17, 2020	24.98	25.16	24.87	25.08	2,657,693	-0.16(-0.63%)
Nov 16, 2020	25.23	25.27	25.10	25.23	3,841,510	+0.35(+1.41%)
Nov 13, 2020	24.65	24.90	24.64	24.88	3,232,829	+0.38(+1.54%)
Nov 12, 2020	24.66	24.80	24.42	24.51	5,269,159	-0.51(-2.04%)
Nov 11, 2020	24.98	25.08	24.88	25.02	4,154,813	+0.29(+1.17%)
Nov 10, 2020	24.67	24.87	24.63	24.72	9,862,507	+0.70(+2.93%)
Nov 09, 2020	24.43	24.44	24.00	24.02	10,258,355	+1.08(+4.71%)
Nov 06, 2020	23.02	23.07	22.91	22.94	2,916,316	+0.06(+0.27%)
Nov 05, 2020	22.84	22.95	22.73	22.88	4,238,429	+0.43(+1.92%)
Nov 04, 2020	22.37	22.67	22.25	22.45	5,301,943	+0.20(+0.91%)
Nov 03, 2020	22.17	22.38	22.13	22.25	4,297,201	+0.61(+2.80%)

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.