Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.84	25.37	24.53	25.35	9,439,694	-0.15(-0.58%)
Feb 27, 2020	25.97	26.20	25.49	25.50	6,393,316	-1.00(-3.79%)
Feb 26, 2020	26.61	26.87	26.46	26.50	4,673,147	-0.07(-0.26%)
Feb 25, 2020	27.19	27.20	26.51	26.57	5,174,623	-0.58(-2.13%)
Feb 24, 2020	27.14	27.32	27.10	27.15	7,690,711	-1.14(-4.04%)
Feb 21, 2020	28.32	28.36	28.20	28.29	2,108,459	-0.03(-0.12%)
Feb 20, 2020	28.31	28.42	28.20	28.32	1,350,117	-0.11(-0.40%)
Feb 19, 2020	28.44	28.46	28.39	28.44	1,684,905	+0.10(+0.34%)
Feb 18, 2020	28.33	28.39	28.27	28.34	2,852,576	-0.14(-0.49%)
Feb 14, 2020	28.55	28.55	28.39	28.48	2,041,186	-0.13(-0.45%)
Feb 13, 2020	28.50	28.69	28.47	28.61	1,247,086	-0.17(-0.60%)
Feb 12, 2020	28.75	28.79	28.67	28.78	2,541,223	+0.22(+0.76%)
Feb 11, 2020	28.61	28.64	28.51	28.57	1,772,176	+0.23(+0.82%)
Feb 10, 2020	28.28	28.36	28.25	28.33	1,679,801	+0.10(+0.37%)
Feb 07, 2020	28.43	28.43	28.22	28.23	2,152,152	-0.33(-1.15%)
Feb 06, 2020	28.64	28.64	28.55	28.56	1,693,919	-0.08(-0.27%)
Feb 05, 2020	28.67	28.67	28.55	28.64	1,797,013	+0.17(+0.61%)
Feb 04, 2020	28.47	28.54	28.45	28.46	2,041,553	+0.44(+1.57%)

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.