Indicators

UK Ishares MSCI ETF (NY: EWU )

35.34 +0.29 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.24	26.33	25.83	25.96	6,182,555	-0.68(-2.53%)
Jan 28, 2021	26.54	26.77	26.51	26.63	4,693,921	+0.09(+0.33%)
Jan 27, 2021	26.70	26.85	26.46	26.55	4,993,742	-0.64(-2.35%)
Jan 26, 2021	27.22	27.23	27.10	27.18	1,663,741	+0.06(+0.23%)
Jan 25, 2021	26.92	27.14	26.80	27.12	2,808,324	-0.08(-0.29%)
Jan 22, 2021	27.13	27.28	27.09	27.20	3,417,768	-0.27(-0.97%)
Jan 21, 2021	27.54	27.54	27.29	27.47	2,760,510	+0.02(+0.06%)
Jan 20, 2021	27.34	27.45	27.23	27.45	3,055,844	+0.18(+0.65%)
Jan 19, 2021	27.22	27.28	27.08	27.27	3,181,291	+0.13(+0.49%)
Jan 15, 2021	27.28	27.31	26.94	27.14	4,500,968	-0.49(-1.77%)
Jan 14, 2021	27.46	27.72	27.45	27.63	3,688,830	+0.34(+1.24%)
Jan 13, 2021	27.36	27.38	27.22	27.29	2,540,634	-0.13(-0.49%)
Jan 12, 2021	27.26	27.45	27.16	27.42	6,300,133	+0.15(+0.55%)
Jan 11, 2021	27.09	27.34	27.08	27.27	4,424,250	-0.50(-1.79%)
Jan 08, 2021	27.68	27.78	27.49	27.77	2,285,041	+0.19(+0.68%)
Jan 07, 2021	27.54	27.66	27.46	27.58	3,427,018	+0.00(+0.00%)
Jan 06, 2021	27.37	27.74	27.32	27.58	6,976,236	+0.81(+3.02%)
Jan 05, 2021	26.48	26.87	26.47	26.78	4,892,796	+0.41(+1.55%)

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.