Indicators

UK Ishares MSCI ETF (NY: EWU )

36.76 +0.10 (+0.26%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.02	31.46	30.94	31.10	7,101,943	-0.68(-2.13%)
Feb 25, 2022	31.11	31.81	31.38	31.78	8,222,940	+1.19(+3.89%)
Feb 24, 2022	30.39	30.66	30.03	30.59	12,644,586	-1.08(-3.40%)
Feb 23, 2022	32.02	32.04	31.57	31.67	6,058,353	+0.01(+0.03%)
Feb 22, 2022	31.70	31.84	31.46	31.66	6,088,638	-0.17(-0.53%)
Feb 18, 2022				31.83	0	-0.03(-0.09%)
Feb 17, 2022	32.03	32.03	31.79	31.85	5,340,241	-0.33(-1.04%)
Feb 16, 2022	31.90	32.25	31.90	32.19	4,963,498	+0.17(+0.52%)
Feb 15, 2022	31.85	32.05	31.76	32.02	3,830,773	+0.35(+1.11%)
Feb 14, 2022	31.79	31.80	31.51	31.67	6,249,513	-0.33(-1.04%)
Feb 11, 2022	32.19	32.45	31.93	32.00	8,020,745	-0.15(-0.46%)
Feb 10, 2022	32.13	32.58	32.10	32.15	4,608,794	-0.13(-0.40%)
Feb 09, 2022	32.23	32.29	32.14	32.28	3,409,816	+0.25(+0.78%)
Feb 08, 2022	31.96	32.06	31.81	32.03	3,038,737	+0.14(+0.44%)
Feb 07, 2022	31.83	31.99	31.79	31.89	6,268,131	+0.18(+0.56%)
Feb 04, 2022	31.65	31.88	31.56	31.71	6,118,195	-0.08(-0.26%)
Feb 03, 2022	31.96		31.77	31.80	2,879,069	-0.32(-1.01%)
Feb 02, 2022	32.00	32.15	31.92	32.12	3,827,971	+0.29(+0.90%)

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.