Indicators

UK Ishares MSCI ETF (NY: EWU )

36.62 -0.12 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.45	27.51	27.41	27.49	1,799,117	+0.20(+0.72%)
Jun 27, 2019	27.37	27.40	27.29	27.29	1,311,414	-0.05(-0.19%)
Jun 26, 2019	27.40	27.43	27.34	27.34	875,323	+0.03(+0.09%)
Jun 25, 2019	27.48	27.49	27.29	27.32	2,037,312	-0.11(-0.40%)
Jun 24, 2019	27.44	27.51	27.42	27.43	2,206,560	+0.09(+0.31%)
Jun 21, 2019	27.33	27.43	27.25	27.34	2,566,053	-0.12(-0.43%)
Jun 20, 2019	27.47	27.51	27.39	27.46	1,616,848	+0.20(+0.72%)
Jun 19, 2019	27.19	27.34	27.17	27.27	1,799,412	+0.09(+0.31%)
Jun 18, 2019	27.09	27.23	27.09	27.18	3,454,214	+0.32(+1.20%)
Jun 17, 2019	26.89	26.93	26.83	26.86	2,051,941	-0.08(-0.28%)
Jun 14, 2019	26.93	26.98	26.89	26.94	2,308,677	-0.23(-0.85%)
Jun 13, 2019	27.22	27.23	27.13	27.17	2,652,350	+0.03(+0.12%)
Jun 12, 2019	27.26	27.29	27.13	27.13	2,202,414	-0.21(-0.76%)
Jun 11, 2019	27.41	27.43	27.30	27.34	2,252,579	+0.14(+0.52%)
Jun 10, 2019	27.13	27.23	27.13	27.20	1,133,125	+0.04(+0.15%)
Jun 07, 2019	27.12	27.23	27.09	27.16	1,438,793	+0.32(+1.21%)
Jun 06, 2019	26.79	26.89	26.75	26.84	1,430,039	+0.22(+0.81%)
Jun 05, 2019	26.75	26.78	26.60	26.62	1,413,736	-0.02(-0.09%)
Jun 04, 2019	26.58	26.68	26.47	26.65	2,212,071	+0.31(+1.16%)

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.