Skip to main content

UK Ishares MSCI ETF (NY: EWU )

36.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 28.60 28.71 28.55 28.42 4,069,138 -0.26(-0.90%)
Nov 29, 2021 28.79 28.80 28.57 28.68 1,961,444 +0.22(+0.78%)
Nov 26, 2021 28.61 28.62 28.31 28.45 2,147,421 -0.92(-3.14%)
Nov 24, 2021 29.22 29.39 29.22 29.38 1,504,171 -0.10(-0.33%)
Nov 23, 2021 29.34 29.47 29.31 29.47 1,896,117 +0.22(+0.76%)
Nov 22, 2021 29.27 29.44 29.25 29.25 2,334,290 -0.02(-0.06%)
Nov 19, 2021 29.38 29.38 29.23 29.27 1,626,325 -0.31(-1.05%)
Nov 18, 2021 29.55 29.58 29.56 29.58 1,872,482 -0.06(-0.21%)
Nov 17, 2021 29.67 29.72 29.58 29.64 2,016,993 +0.02(+0.06%)
Nov 16, 2021 29.71 29.74 29.62 29.62 1,482,460 -0.07(-0.24%)
Nov 15, 2021 29.76 29.80 29.67 29.70 1,366,245 -0.03(-0.09%)
Nov 12, 2021 29.72 29.77 29.66 29.72 1,708,721 -0.03(-0.09%)
Nov 11, 2021 29.81 29.86 29.74 29.75 1,683,510 +0.16(+0.54%)
Nov 10, 2021 29.81 29.59 1,902,842 -0.15(-0.51%)
Nov 09, 2021 29.84 29.86 29.63 29.74 1,751,255 -0.08(-0.27%)
Nov 08, 2021 29.84 29.93 29.78 29.82 1,796,667 +0.08(+0.27%)
Nov 05, 2021 29.69 29.75 29.62 29.74 1,818,182 +0.12(+0.42%)
Nov 04, 2021 29.69 29.71 29.54 29.62 2,620,871 -0.35(-1.18%)
Nov 03, 2021 29.77 29.98 29.73 29.97 3,534,828 +0.14(+0.48%)
Nov 02, 2021 29.80 29.87 29.73 29.83 1,553,425 -0.23(-0.77%)
Nov 01, 2021 29.96 30.09 30.00 30.06 3,011,591 +0.19(+0.62%)
Oct 29, 2021 29.92 29.97 29.81 29.87 2,573,988 -0.26(-0.85%)
Oct 28, 2021 30.01 30.16 29.99 30.13 2,511,498 +0.16(+0.53%)
Oct 27, 2021 30.06 30.12 29.92 29.97 3,982,912 -0.16(-0.53%)
Oct 26, 2021 30.18 30.13 13,544,904 +0.19(+0.62%)
Oct 25, 2021 29.97 29.99 29.88 29.94 2,153,460 +0.02(+0.06%)
Oct 22, 2021 29.92 30.03 29.78 29.93 3,051,905 +0.02(+0.06%)
Oct 21, 2021 29.86 29.97 29.83 29.91 2,109,345 -0.12(-0.41%)
Oct 20, 2021 29.90 30.07 29.86 30.03 1,204,170 +0.04(+0.15%)
Oct 19, 2021 29.89 30.01 29.86 29.99 2,110,410 +0.24(+0.80%)
Oct 18, 2021 29.71 29.78 29.67 29.75 2,474,607 -0.19(-0.62%)
Oct 15, 2021 29.87 29.97 29.86 29.93 3,760,868 +0.25(+0.84%)
Oct 14, 2021 29.75 29.76 29.66 29.69 2,047,596 +0.21(+0.72%)
Oct 13, 2021 29.25 29.47 29.20 29.47 1,939,026 +0.32(+1.10%)
Oct 12, 2021 29.18 29.26 29.07 29.15 1,835,534 +0.08(+0.27%)
Oct 11, 2021 29.23 29.34 29.06 29.07 3,430,466 -0.01(-0.03%)
Oct 08, 2021 29.08 29.17 29.03 29.08 1,498,554 +0.13(+0.46%)
Oct 07, 2021 28.87 29.08 28.86 28.95 1,970,289 +0.16(+0.55%)
Oct 06, 2021 28.56 28.79 28.46 28.79 2,561,063 -0.19(-0.64%)
Oct 05, 2021 28.84 29.06 28.80 28.98 2,861,542 +0.20(+0.68%)
Oct 04, 2021 28.80 28.99 28.65 28.78 3,220,461 +0.05(+0.19%)
Oct 01, 2021 28.68 28.84 28.52 28.73 5,003,605 +0.12(+0.43%)
Sep 30, 2021 28.78 28.84 28.58 28.60 3,651,024 +0.04(+0.16%)
Sep 29, 2021 28.59 28.72 28.47 28.56 2,178,479 +0.05(+0.19%)
Sep 28, 2021 28.72 28.73 28.43 28.51 3,103,094 -0.53(-1.83%)
Sep 27, 2021 28.94 29.09 28.94 29.04 2,330,442 +0.15(+0.52%)
Sep 24, 2021 28.89 29.02 28.86 28.89 2,353,141 -0.26(-0.88%)
Sep 23, 2021 29.06 29.20 29.06 29.15 1,327,399 +0.34(+1.17%)
Sep 22, 2021 28.85 29.13 28.81 28.81 3,208,908 +0.33(+1.15%)
Sep 21, 2021 28.60 28.69 28.45 28.48 3,130,293 +0.23(+0.82%)
Sep 20, 2021 28.13 28.34 27.97 28.25 3,343,286 -0.45(-1.58%)
Sep 17, 2021 29.02 29.07 28.55 28.70 4,289,778 -0.48(-1.64%)
Sep 16, 2021 29.15 29.22 28.96 29.18 6,793,207 -0.07(-0.24%)
Sep 15, 2021 29.15 29.27 29.08 29.25 2,111,196 +0.21(+0.73%)
Sep 14, 2021 29.45 29.45 29.04 29.04 2,118,590 -0.25(-0.85%)
Sep 13, 2021 29.37 29.39 29.21 29.29 2,989,949 +0.25(+0.86%)
Sep 10, 2021 29.29 29.30 29.03 29.04 3,378,544 +0.02(+0.06%)
Sep 09, 2021 29.10 29.23 28.99 29.02 3,421,421 -0.21(-0.73%)
Sep 08, 2021 29.33 29.39 29.16 29.23 2,041,401 -0.17(-0.57%)
Sep 07, 2021 29.61 29.65 29.39 29.40 3,766,544 -0.28(-0.96%)
Sep 03, 2021 29.62 29.73 29.57 29.69 2,373,466 +0.03(+0.09%)
Sep 02, 2021 29.54 29.72 29.54 29.66 1,861,614 +0.20(+0.69%)
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.