Indicators

UK Ishares MSCI ETF (NY: EWU )

34.83 +0.27 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.74	27.81	27.65	27.67	2,190,141	-0.27(-0.96%)
Sep 27, 2018	27.99	28.07	27.92	27.94	1,922,005	+0.02(+0.09%)
Sep 26, 2018	27.91	28.11	27.90	27.92	2,004,086	+0.00(+0.00%)
Sep 25, 2018	27.96	27.98	27.89	27.92	1,054,577	+0.26(+0.94%)
Sep 24, 2018	27.80	27.84	27.65	27.66	1,075,518	-0.04(-0.15%)
Sep 21, 2018	27.67	27.75	27.64	27.70	2,531,184	-0.02(-0.09%)
Sep 20, 2018	27.65	27.75	27.55	27.72	2,078,486	+0.44(+1.61%)
Sep 19, 2018	27.20	27.32	27.20	27.28	1,317,453	+0.14(+0.51%)
Sep 18, 2018	27.14	27.21	27.11	27.15	1,175,644	+0.12(+0.45%)
Sep 17, 2018	27.11	27.18	27.02	27.02	1,196,890	+0.03(+0.12%)
Sep 14, 2018	27.04	27.07	26.94	26.99	1,823,453	+0.00(+0.00%)
Sep 13, 2018	27.02	27.06	26.92	26.99	2,350,091	+0.09(+0.33%)
Sep 12, 2018	26.79	27.00	26.79	26.90	3,261,826	+0.13(+0.48%)
Sep 11, 2018	26.59	26.77	26.54	26.77	1,760,120	-0.01(-0.03%)
Sep 10, 2018	26.80	26.82	26.71	26.78	1,196,320	+0.19(+0.70%)
Sep 07, 2018	26.50	26.65	26.48	26.59	2,331,071	-0.19(-0.70%)
Sep 06, 2018	26.92	27.00	26.68	26.78	2,681,983	-0.18(-0.66%)
Sep 05, 2018	27.02	27.04	26.83	26.96	2,803,274	-0.08(-0.30%)

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.