Indicators

UK Ishares MSCI ETF (NY: EWU )

34.82 -0.16 (-0.46%)

Streaming Delayed Price Updated: 11:22 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.31	31.31	30.86	30.93	2,988,127	-0.09(-0.28%)
Sep 28, 2023	30.85	31.13	30.78	31.02	1,860,343	+0.22(+0.73%)
Sep 27, 2023	30.93	30.94	30.57	30.80	2,358,218	-0.05(-0.16%)
Sep 26, 2023	31.06	31.16	30.83	30.85	2,303,989	-0.29(-0.94%)
Sep 25, 2023	30.96	31.15	31.08	31.14	2,454,282	-0.16(-0.50%)
Sep 22, 2023	31.51	31.59	31.25	31.29	1,728,697	-0.04(-0.12%)
Sep 21, 2023	31.64	31.66	31.32	31.33	2,558,740	-0.35(-1.11%)
Sep 20, 2023	31.89	32.02	31.67	31.69	1,552,189	+0.04(+0.12%)
Sep 19, 2023	31.66	31.73	31.55	31.65	1,672,086	+0.04(+0.12%)
Sep 18, 2023	31.69	31.69	31.52	31.61	2,118,861	-0.16(-0.49%)
Sep 15, 2023	31.93	32.04	31.76	31.76	1,383,616	-0.08(-0.25%)
Sep 14, 2023	31.53	31.85	31.53	31.84	1,952,231	+0.55(+1.75%)
Sep 13, 2023	31.33	31.42	31.24	31.29	1,620,036	+0.00(+0.00%)
Sep 12, 2023	31.24	31.42	31.24	31.29	1,737,745	+0.01(+0.03%)
Sep 11, 2023	31.23	31.34	31.15	31.29	958,109	+0.24(+0.79%)
Sep 08, 2023	30.96	31.11	30.93	31.04	1,377,515	+0.17(+0.54%)
Sep 07, 2023	30.88	30.96	30.79	30.87	2,125,304	+0.00(+0.00%)
Sep 06, 2023	30.95	31.02	30.78	30.87	2,958,592	-0.15(-0.47%)
Sep 05, 2023	31.27	31.29	31.00	31.02	1,139,022	-0.32(-1.03%)

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.