Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 27.76 27.83 27.67 27.69 2,188,635 -0.27(-0.96%)
Sep 27, 2018 28.01 28.09 27.94 27.96 1,920,683 +0.02(+0.09%)
Sep 26, 2018 27.93 28.13 27.91 27.94 2,002,707 +0.00(+0.00%)
Sep 25, 2018 27.98 28.00 27.91 27.94 1,053,851 +0.26(+0.94%)
Sep 24, 2018 27.82 27.85 27.67 27.68 1,074,778 -0.04(-0.15%)
Sep 21, 2018 27.69 27.76 27.66 27.72 2,529,442 -0.02(-0.09%)
Sep 20, 2018 27.67 27.77 27.57 27.74 2,077,056 +0.44(+1.60%)
Sep 19, 2018 27.22 27.34 27.22 27.30 1,316,547 +0.14(+0.51%)
Sep 18, 2018 27.16 27.23 27.12 27.16 1,174,836 +0.12(+0.45%)
Sep 17, 2018 27.12 27.20 27.04 27.04 1,196,066 +0.03(+0.12%)
Sep 14, 2018 27.06 27.09 26.96 27.01 1,822,199 +0.00(+0.00%)
Sep 13, 2018 27.03 27.07 26.94 27.01 2,348,474 +0.09(+0.33%)
Sep 12, 2018 26.81 27.02 26.81 26.92 3,259,582 +0.13(+0.48%)
Sep 11, 2018 26.61 26.79 26.56 26.79 1,758,909 -0.01(-0.03%)
Sep 10, 2018 26.82 26.84 26.73 26.80 1,195,497 +0.19(+0.70%)
Sep 07, 2018 26.52 26.67 26.50 26.61 2,329,467 -0.19(-0.70%)
Sep 06, 2018 26.94 27.02 26.70 26.80 2,680,138 -0.18(-0.66%)
Sep 05, 2018 27.03 27.06 26.85 26.98 2,801,345 -0.08(-0.30%)
Sep 04, 2018 26.99 27.06 26.95 27.06 2,038,465 -0.19(-0.69%)
Aug 31, 2018 27.25 27.25 27.25 0 -0.32(-1.15%)
Aug 30, 2018 27.59 27.64 27.51 27.56 2,134,667 -0.28(-1.02%)
Aug 29, 2018 27.60 27.85 27.58 27.85 3,211,742 +0.18(+0.65%)
Aug 28, 2018 27.81 27.84 27.66 27.67 1,780,953 -0.14(-0.50%)
Aug 27, 2018 27.69 27.84 27.64 27.81 2,774,852 +0.35(+1.27%)
Aug 24, 2018 27.51 27.55 27.45 27.46 1,338,834 +0.18(+0.65%)
Aug 23, 2018 27.50 27.51 27.27 27.28 1,394,442 -0.33(-1.21%)
Aug 22, 2018 27.64 27.66 27.58 27.61 1,376,494 +0.13(+0.47%)
Aug 21, 2018 27.55 27.59 27.44 27.48 1,388,187 +0.09(+0.33%)
Aug 20, 2018 27.37 27.44 27.34 27.39 1,058,388 +0.19(+0.72%)
Aug 17, 2018 27.02 27.28 26.99 27.20 2,042,257 +0.12(+0.45%)
Aug 16, 2018 27.10 27.20 27.07 27.07 1,736,388 +0.21(+0.79%)
Aug 15, 2018 26.91 26.91 26.69 26.86 3,847,140 -0.50(-1.81%)
Aug 14, 2018 27.44 27.47 27.30 27.36 3,673,039 -0.12(-0.44%)
Aug 13, 2018 27.51 27.59 27.39 27.48 2,779,309 -0.09(-0.32%)
Aug 10, 2018 27.57 27.68 27.51 27.57 1,765,397 -0.44(-1.56%)
Aug 09, 2018 28.11 28.13 28.00 28.01 1,586,297 -0.06(-0.20%)
Aug 08, 2018 28.10 28.15 27.99 28.07 1,067,198 +0.06(+0.20%)
Aug 07, 2018 28.13 28.14 27.98 28.01 1,482,952 +0.22(+0.79%)
Aug 06, 2018 27.72 27.86 27.69 27.79 2,249,429 -0.20(-0.72%)
Aug 03, 2018 27.83 28.01 27.81 27.99 3,973,007 +0.16(+0.58%)
Aug 02, 2018 27.73 27.84 27.64 27.83 1,897,868 -0.31(-1.10%)
Aug 01, 2018 28.24 28.25 28.11 28.14 2,097,044 -0.36(-1.25%)
Jul 31, 2018 28.63 28.66 28.46 28.50 2,720,028 +0.20(+0.72%)
Jul 30, 2018 28.38 28.42 28.28 28.29 1,284,628 +0.06(+0.23%)
Jul 27, 2018 28.33 28.38 28.19 28.23 1,197,138 +0.06(+0.20%)
Jul 26, 2018 28.18 28.26 28.15 28.17 1,338,524 -0.27(-0.94%)
Jul 25, 2018 28.24 28.49 28.17 28.44 1,355,661 +0.04(+0.14%)
Jul 24, 2018 28.38 28.52 28.34 28.40 1,559,431 +0.28(+0.98%)
Jul 23, 2018 28.17 28.23 28.10 28.12 667,009 -0.11(-0.40%)
Jul 20, 2018 28.03 28.26 28.03 28.24 828,513 +0.24(+0.87%)
Jul 19, 2018 27.94 28.07 27.94 27.99 816,319 -0.12(-0.43%)
Jul 18, 2018 28.07 28.15 27.98 28.11 1,687,200 -0.02(-0.06%)
Jul 17, 2018 28.07 28.24 28.03 28.13 1,595,467 -0.14(-0.49%)
Jul 16, 2018 28.21 28.27 28.14 28.27 1,275,185 -0.18(-0.63%)
Jul 13, 2018 28.37 28.45 28.30 28.45 1,071,021 +0.03(+0.11%)
Jul 12, 2018 28.37 28.44 28.30 28.41 1,152,228 +0.32(+1.13%)
Jul 11, 2018 28.26 28.36 28.02 28.10 3,148,368 -0.55(-1.93%)
Jul 10, 2018 28.61 28.68 28.58 28.65 723,656 +0.04(+0.14%)
Jul 09, 2018 28.59 28.63 28.45 28.61 1,917,932 +0.24(+0.86%)
Jul 06, 2018 28.20 28.41 28.16 28.37 1,223,554 +0.08(+0.29%)
Jul 05, 2018 28.22 28.28 28.12 28.28 1,405,328 +0.30(+1.07%)
Jul 03, 2018 27.98 27.98 27.98 0 +0.09(+0.32%)
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.