Indicators

UK Ishares MSCI ETF (NY: EWU )

34.95 -0.03 (-0.09%)

Streaming Delayed Price Updated: 9:38 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.26	26.35	25.84	25.98	6,178,302	-0.68(-2.54%)
Jan 28, 2021	26.55	26.79	26.53	26.65	4,690,691	+0.09(+0.33%)
Jan 27, 2021	26.72	26.87	26.47	26.56	4,990,306	-0.64(-2.35%)
Jan 26, 2021	27.24	27.25	27.11	27.20	1,662,597	+0.06(+0.23%)
Jan 25, 2021	26.94	27.16	26.82	27.14	2,806,392	-0.08(-0.29%)
Jan 22, 2021	27.15	27.30	27.11	27.22	3,415,417	-0.27(-0.97%)
Jan 21, 2021	27.56	27.56	27.31	27.49	2,758,611	+0.02(+0.06%)
Jan 20, 2021	27.35	27.47	27.25	27.47	3,053,741	+0.18(+0.65%)
Jan 19, 2021	27.24	27.30	27.10	27.29	3,179,102	+0.13(+0.49%)
Jan 15, 2021	27.30	27.33	26.95	27.16	4,497,871	-0.49(-1.77%)
Jan 14, 2021	27.48	27.74	27.47	27.65	3,686,292	+0.34(+1.24%)
Jan 13, 2021	27.38	27.40	27.24	27.31	2,538,886	-0.13(-0.49%)
Jan 12, 2021	27.27	27.47	27.18	27.44	6,295,798	+0.15(+0.55%)
Jan 11, 2021	27.11	27.36	27.10	27.29	4,421,206	-0.50(-1.79%)
Jan 08, 2021	27.70	27.80	27.51	27.79	2,283,468	+0.19(+0.68%)
Jan 07, 2021	27.56	27.68	27.48	27.60	3,424,660	+0.00(+0.00%)
Jan 06, 2021	27.39	27.75	27.34	27.60	6,971,436	+0.81(+3.02%)
Jan 05, 2021	26.50	26.89	26.49	26.79	4,889,430	+0.41(+1.55%)

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.