Indicators

UK Ishares MSCI ETF (NY: EWU )

34.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.10	30.16	30.02	30.02	3,757,477	-0.08(-0.27%)
May 27, 2021	30.05	30.13	29.94	30.10	5,613,027	+0.17(+0.56%)
May 26, 2021	29.92	30.03	29.86	29.93	2,873,701	-0.02(-0.06%)
May 25, 2021	30.08	30.09	29.89	29.95	2,431,391	-0.20(-0.68%)
May 24, 2021	30.04	30.22	29.98	30.15	2,456,202	+0.12(+0.41%)
May 21, 2021	30.13	30.15	29.93	30.03	3,030,629	-0.12(-0.38%)
May 20, 2021	29.89	30.15	29.81	30.14	3,815,521	+0.37(+1.25%)
May 19, 2021	29.68	29.89	29.48	29.77	4,787,988	-0.28(-0.92%)
May 18, 2021	30.28	30.29	30.03	30.05	2,825,170	-0.13(-0.44%)
May 17, 2021	29.94	30.21	29.92	30.18	2,236,454	+0.12(+0.38%)
May 14, 2021	29.88	30.13	29.88	30.06	3,519,060	+0.44(+1.47%)
May 13, 2021	29.33	29.67	29.30	29.63	4,240,218	+0.04(+0.12%)
May 12, 2021	29.79	29.96	29.51	29.59	3,137,236	-0.09(-0.30%)
May 11, 2021	29.55	29.79	29.50	29.68	3,848,210	-0.45(-1.50%)
May 10, 2021	30.32	30.38	30.11	30.13	4,782,780	+0.03(+0.09%)
May 07, 2021	29.77	30.12	29.71	30.11	3,197,218	+0.41(+1.38%)
May 06, 2021	29.49	29.70	29.36	29.70	2,448,994	+0.23(+0.78%)
May 05, 2021	29.38	29.49	29.24	29.47	2,476,776	+0.45(+1.56%)
May 04, 2021	29.02	29.14	28.82	29.01	3,854,954	-0.30(-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.