United Kingdom Ishares MSCI ETF (NY: EWU )

32.57 USD -0.29 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 32.57 32.72 32.53 32.57 2,087,150 -0.29(-0.88%)
Sep 23, 2021 32.76 32.92 32.76 32.86 1,177,355 +0.38(+1.17%)
Sep 22, 2021 32.53 32.84 32.48 32.48 2,846,184 +0.37(+1.15%)
Sep 21, 2021 32.24 32.35 32.08 32.11 2,776,455 +0.26(+0.82%)
Sep 20, 2021 31.71 31.95 31.54 31.85 2,965,372 -0.51(-1.58%)
Sep 17, 2021 32.72 32.77 32.19 32.36 3,804,876 -0.54(-1.64%)
Sep 16, 2021 32.87 32.94 32.65 32.90 6,025,326 -0.08(-0.24%)
Sep 15, 2021 32.86 32.99 32.79 32.98 1,872,554 +0.24(+0.73%)
Sep 14, 2021 33.20 33.20 32.74 32.74 1,879,112 -0.28(-0.85%)
Sep 13, 2021 33.11 33.13 32.93 33.02 2,651,975 +0.28(+0.86%)
Sep 10, 2021 33.02 33.03 32.74 32.74 2,996,645 +0.02(+0.06%)
Sep 09, 2021 32.81 32.96 32.68 32.72 3,034,675 -0.24(-0.73%)
Sep 08, 2021 33.07 33.13 32.88 32.96 1,810,648 -0.19(-0.57%)
Sep 07, 2021 33.38 33.42 33.14 33.15 3,340,787 -0.32(-0.96%)
Sep 03, 2021 33.40 33.52 33.33 33.47 2,105,178 +0.03(+0.09%)
Sep 02, 2021 33.31 33.51 33.31 33.44 1,651,184 +0.23(+0.69%)
Sep 01, 2021 33.26 33.32 33.21 33.21 3,088,195 +0.20(+0.61%)
Aug 31, 2021 33.08 33.12 33.00 33.01 3,977,508 -0.17(-0.51%)
Aug 30, 2021 33.24 33.34 33.16 33.18 2,264,550 -0.02(-0.06%)
Aug 27, 2021 32.97 33.26 32.95 33.20 1,821,790 +0.29(+0.88%)
Aug 26, 2021 33.02 33.08 32.86 32.91 1,713,359 -0.20(-0.60%)
Aug 25, 2021 33.03 33.15 32.97 33.11 1,553,304 +0.15(+0.46%)
Aug 24, 2021 32.76 33.01 32.73 32.96 4,724,735 +0.04(+0.12%)
Aug 23, 2021 32.82 32.98 32.81 32.92 1,759,201 +0.22(+0.67%)
Aug 20, 2021 32.46 32.73 32.43 32.70 1,650,522 +0.15(+0.46%)
Aug 19, 2021 32.55 32.69 32.44 32.55 2,653,862 -0.51(-1.54%)
Aug 18, 2021 33.16 33.31 33.03 33.06 1,856,711 -0.18(-0.54%)
Aug 17, 2021 33.24 33.35 33.06 33.24 1,669,535 -0.20(-0.60%)
Aug 16, 2021 33.37 33.47 33.19 33.44 1,284,520 -0.28(-0.83%)
Aug 13, 2021 33.66 33.74 33.62 33.72 1,141,153 +0.18(+0.54%)
Aug 12, 2021 33.62 33.62 33.47 33.54 2,163,943 -0.15(-0.45%)
Aug 11, 2021 33.54 33.70 33.51 33.69 2,042,492 +0.31(+0.93%)
Aug 10, 2021 33.17 33.38 33.14 33.38 7,975,615 +0.17(+0.51%)
Aug 09, 2021 33.22 33.25 33.14 33.21 945,806 -0.03(-0.09%)
Aug 06, 2021 33.28 33.34 33.17 33.24 1,336,336 -0.09(-0.27%)
Aug 05, 2021 33.31 33.38 33.22 33.33 1,091,656 +0.13(+0.39%)
Aug 04, 2021 33.36 33.41 33.17 33.20 1,474,753 -0.09(-0.27%)
Aug 03, 2021 33.20 33.32 33.00 33.29 1,750,546 +0.39(+1.19%)
Aug 02, 2021 33.01 33.13 32.86 32.90 2,960,319 +0.11(+0.34%)
Jul 30, 2021 32.93 33.05 32.73 32.79 1,576,957 -0.28(-0.85%)
Jul 29, 2021 33.18 33.26 33.06 33.07 1,294,859 +0.39(+1.19%)
Jul 28, 2021 32.59 32.76 32.51 32.68 2,066,121 +0.02(+0.06%)
Jul 27, 2021 32.47 32.66 32.33 32.66 2,478,614 +0.04(+0.12%)
Jul 26, 2021 32.46 32.62 32.46 32.62 1,951,400 +0.18(+0.55%)
Jul 23, 2021 32.41 32.50 32.30 32.44 2,113,263 +0.28(+0.87%)
Jul 22, 2021 32.30 32.31 32.06 32.16 1,830,988 -0.08(-0.25%)
Jul 21, 2021 32.01 32.31 32.01 32.24 3,165,490 +0.63(+1.99%)
Jul 20, 2021 31.19 31.64 31.12 31.61 3,052,832 +0.17(+0.54%)
Jul 19, 2021 31.56 31.60 31.23 31.44 3,435,626 -0.87(-2.69%)
Jul 16, 2021 32.57 32.58 32.23 32.31 1,683,310 -0.29(-0.89%)
Jul 15, 2021 32.65 32.77 32.47 32.60 1,695,324 -0.38(-1.15%)
Jul 14, 2021 33.11 33.14 32.93 32.98 1,234,368 -0.09(-0.27%)
Jul 13, 2021 33.12 33.16 33.01 33.07 1,190,172 -0.13(-0.39%)
Jul 12, 2021 33.03 33.29 32.97 33.20 3,023,721 +0.03(+0.09%)
Jul 09, 2021 32.80 33.17 32.74 33.17 3,547,264 +0.65(+2.00%)
Jul 08, 2021 32.36 32.55 32.22 32.52 2,883,179 -0.53(-1.60%)
Jul 07, 2021 32.95 33.07 32.83 33.05 2,742,031 +0.22(+0.67%)
Jul 06, 2021 33.12 33.12 32.68 32.83 3,056,688 -0.21(-0.64%)
Jul 02, 2021 32.91 33.04 32.76 33.04 1,380,312 +0.13(+0.40%)
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.