Indicators

UK Ishares MSCI ETF (NY: EWU )

36.75 +0.09 (+0.25%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	27.05	27.16	27.01	27.12	2,279,306	+0.14(+0.52%)
Sep 28, 2017	26.89	27.02	26.89	26.98	1,185,799	+0.09(+0.32%)
Sep 27, 2017		26.94	26.86	26.89	2,968,406	+0.02(+0.09%)
Sep 26, 2017	26.92	26.94	26.77	26.87	2,045,285	-0.08(-0.29%)
Sep 25, 2017	27.02	27.11	26.88	26.95	2,962,227	-0.16(-0.60%)
Sep 22, 2017	27.08	27.17	27.05	27.11	1,345,555	+0.10(+0.37%)
Sep 21, 2017	26.93	27.05	26.90	27.01	1,138,788	+0.03(+0.12%)
Sep 20, 2017	27.03	27.19	26.86	26.98	1,720,778	-0.04(-0.14%)
Sep 19, 2017	26.96	27.02	26.92	27.02	2,142,787	+0.14(+0.52%)
Sep 18, 2017	26.92	26.97	26.80	26.88	2,781,543	+0.01(+0.03%)
Sep 15, 2017	26.86	26.92	26.82	26.87	4,183,407	+0.02(+0.06%)
Sep 14, 2017	26.77	26.86	26.75	26.86	3,457,019	+0.12(+0.44%)
Sep 13, 2017	26.85	26.87	26.68	26.74	3,044,072	-0.21(-0.78%)
Sep 12, 2017	26.88	26.99	26.86	26.95	3,667,405	+0.13(+0.49%)
Sep 11, 2017	26.75	26.86	26.75	26.82	1,324,851	+0.17(+0.64%)
Sep 08, 2017	26.69	26.73	26.64	26.65	1,870,146	+0.07(+0.26%)
Sep 07, 2017	26.60	26.65	26.52	26.58	3,544,940	+0.23(+0.89%)
Sep 06, 2017	26.31	26.42	26.29	26.34	6,447,120	+0.10(+0.39%)
Sep 05, 2017	26.38	26.39	26.17	26.24	2,346,079	-0.21(-0.79%)

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.