Indicators

UK Ishares MSCI ETF (NY: EWU )

34.83 +0.27 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.25	32.62	32.25	32.54	1,734,332	+0.18(+0.56%)
Apr 27, 2023	32.13	32.39	32.11	32.36	1,961,328	+0.29(+0.90%)
Apr 26, 2023	32.33	32.34	32.03	32.07	1,429,461	+0.02(+0.06%)
Apr 25, 2023	32.30	32.30	32.04	32.05	1,269,701	-0.42(-1.30%)
Apr 24, 2023	32.37	32.47	32.34	32.47	952,968	+0.07(+0.21%)
Apr 21, 2023	32.30	32.41	32.14	32.41	1,065,617	+0.07(+0.21%)
Apr 20, 2023	32.24	32.40	32.24	32.34	1,171,571	+0.05(+0.15%)
Apr 19, 2023	32.29	32.35	32.26	32.29	806,273	-0.04(-0.12%)
Apr 18, 2023	32.27	32.34	32.24	32.33	1,235,102	+0.19(+0.60%)
Apr 17, 2023	32.17	32.17	31.99	32.14	1,136,087	-0.06(-0.18%)
Apr 14, 2023	32.35	32.42	32.09	32.19	1,397,919	-0.20(-0.62%)
Apr 13, 2023	32.30	32.40	32.22	32.40	2,482,116	+0.33(+1.02%)
Apr 12, 2023	32.11	32.22	31.98	32.07	1,110,999	+0.28(+0.87%)
Apr 11, 2023	31.78	31.84	31.75	31.79	1,613,296	+0.08(+0.24%)
Apr 10, 2023	31.54	31.73	31.54	31.72	1,036,957	+0.01(+0.03%)
Apr 06, 2023	31.57	31.79	31.54	31.71	1,234,274	+0.28(+0.88%)
Apr 05, 2023	31.41	31.52	31.26	31.43	3,338,509	+0.08(+0.24%)
Apr 04, 2023	31.45	31.48	31.25	31.35	4,070,583	-0.04(-0.12%)

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.