Indicators

UK Ishares MSCI ETF (NY: EWU )

34.77 -0.21 (-0.60%)

Streaming Delayed Price Updated: 3:40 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.03	27.14	26.99	27.10	2,280,876	+0.14(+0.52%)
Sep 28, 2017	26.88	27.00	26.87	26.96	1,186,616	+0.09(+0.32%)
Sep 27, 2017		26.93	26.84	26.88	2,970,449	+0.02(+0.09%)
Sep 26, 2017	26.90	26.92	26.75	26.85	2,046,693	-0.08(-0.29%)
Sep 25, 2017	27.00	27.09	26.86	26.93	2,964,267	-0.16(-0.60%)
Sep 22, 2017	27.06	27.15	27.03	27.09	1,346,481	+0.10(+0.37%)
Sep 21, 2017	26.91	27.03	26.88	26.99	1,139,571	+0.03(+0.12%)
Sep 20, 2017	27.01	27.17	26.84	26.96	1,721,963	-0.04(-0.14%)
Sep 19, 2017	26.95	27.00	26.90	27.00	2,144,262	+0.14(+0.52%)
Sep 18, 2017	26.90	26.95	26.79	26.86	2,783,458	+0.01(+0.03%)
Sep 15, 2017	26.84	26.90	26.81	26.85	4,186,287	+0.02(+0.06%)
Sep 14, 2017	26.75	26.84	26.74	26.84	3,459,399	+0.12(+0.44%)
Sep 13, 2017	26.83	26.86	26.67	26.72	3,046,168	-0.21(-0.78%)
Sep 12, 2017	26.86	26.97	26.84	26.93	3,669,930	+0.13(+0.49%)
Sep 11, 2017	26.73	26.84	26.73	26.80	1,325,763	+0.17(+0.64%)
Sep 08, 2017	26.67	26.72	26.62	26.63	1,871,434	+0.07(+0.26%)
Sep 07, 2017	26.58	26.63	26.50	26.56	3,547,381	+0.23(+0.89%)
Sep 06, 2017	26.29	26.40	26.27	26.32	6,451,558	+0.10(+0.39%)
Sep 05, 2017	26.36	26.37	26.15	26.22	2,347,695	-0.21(-0.79%)

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.