Indicators

UK Ishares MSCI ETF (NY: EWU )

36.73 +0.07 (+0.18%)

Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.03	31.25	30.99	31.24	844,236	+0.05(+0.15%)
Jan 30, 2023	31.25	31.36	31.19	31.19	1,100,372	-0.06(-0.18%)
Jan 27, 2023	31.22	31.35	31.07	31.25	4,343,178	-0.15(-0.49%)
Jan 26, 2023	31.30	31.41	31.13	31.40	910,206	+0.12(+0.37%)
Jan 25, 2023	30.96	31.30	30.94	31.28	3,046,999	+0.15(+0.49%)
Jan 24, 2023	30.98	31.17	30.90	31.13	1,340,269	-0.29(-0.92%)
Jan 23, 2023	31.25	31.45	31.24	31.42	3,440,638	+0.00(+0.00%)
Jan 20, 2023	31.19	31.45	31.16	31.42	1,273,848	+0.07(+0.21%)
Jan 19, 2023	31.16	31.41	31.13	31.35	1,354,825	+0.08(+0.25%)
Jan 18, 2023	31.69	31.73	31.27	31.27	3,972,631	-0.07(-0.21%)
Jan 17, 2023	31.40	31.49	31.27	31.34	1,430,410	+0.06(+0.18%)
Jan 13, 2023	31.02	31.30	31.02	31.28	1,445,412	+0.24(+0.77%)
Jan 12, 2023	30.84	31.11	30.54	31.04	5,277,032	+0.35(+1.16%)
Jan 11, 2023	30.71	30.71	30.50	30.69	3,126,431	+0.13(+0.44%)
Jan 10, 2023	30.51	30.58	30.40	30.55	1,281,274	+0.07(+0.22%)
Jan 09, 2023	30.57	30.71	30.47	30.49	2,025,281	+0.10(+0.32%)
Jan 06, 2023	29.83	30.44	29.74	30.39	3,365,937	+0.68(+2.29%)
Jan 05, 2023	29.66	29.78	29.61	29.71	1,437,571	-0.13(-0.45%)
Jan 04, 2023	29.77	29.89	29.61	29.84	1,763,900	+0.34(+1.14%)

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.