Indicators

UK Ishares MSCI ETF (NY: EWU )

34.81 -0.17 (-0.49%)

Streaming Delayed Price Updated: 11:34 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.77	26.88	26.70	26.71	1,928,243	+0.03(+0.13%)
Sep 27, 2019	26.77	26.85	26.65	26.68	2,581,938	-0.01(-0.03%)
Sep 26, 2019	26.71	26.79	26.63	26.69	3,002,640	+0.21(+0.80%)
Sep 25, 2019	26.40	26.53	26.31	26.48	3,188,726	-0.10(-0.38%)
Sep 24, 2019	26.72	26.74	26.54	26.58	3,063,490	-0.20(-0.76%)
Sep 23, 2019	26.71	26.81	26.68	26.78	1,406,878	-0.04(-0.16%)
Sep 20, 2019	26.99	27.01	26.81	26.82	2,275,212	-0.11(-0.41%)
Sep 19, 2019	26.95	27.04	26.92	26.93	2,226,605	+0.14(+0.54%)
Sep 18, 2019	26.76	26.87	26.69	26.79	1,490,190	-0.07(-0.25%)
Sep 17, 2019	26.72	26.89	26.69	26.86	1,425,468	+0.14(+0.54%)
Sep 16, 2019	26.87	26.87	26.71	26.71	1,725,296	-0.17(-0.63%)
Sep 13, 2019	26.85	26.97	26.82	26.88	1,479,629	+0.25(+0.93%)
Sep 12, 2019	26.48	26.67	26.44	26.64	3,190,297	+0.02(+0.06%)
Sep 11, 2019	26.54	26.62	26.51	26.62	1,752,100	+0.20(+0.74%)
Sep 10, 2019	26.28	26.43	26.23	26.42	1,340,567	+0.16(+0.61%)
Sep 09, 2019	26.23	26.26	26.14	26.26	1,432,216	-0.07(-0.26%)
Sep 06, 2019	26.29	26.35	26.25	26.33	898,060	+0.06(+0.23%)
Sep 05, 2019	26.30	26.34	26.25	26.27	2,009,550	+0.07(+0.26%)
Sep 04, 2019	26.08	26.20	26.03	26.20	2,694,999	+0.43(+1.68%)

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.