Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.18 +0.09 (+0.26%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.57 31.69 31.54 31.63 1,710,577 +0.44(+1.41%)
Jun 29, 2023 31.00 31.19 30.99 31.19 1,481,853 -0.07(-0.22%)
Jun 28, 2023 31.29 31.30 31.17 31.26 1,627,177 -0.21(-0.65%)
Jun 27, 2023 31.33 31.51 31.26 31.46 1,492,425 +0.18(+0.56%)
Jun 26, 2023 31.24 31.35 31.22 31.29 1,103,497 +0.01(+0.03%)
Jun 23, 2023 31.24 31.39 31.20 31.28 1,095,747 -0.30(-0.96%)
Jun 22, 2023 31.52 31.60 31.46 31.58 1,757,105 -0.19(-0.58%)
Jun 21, 2023 31.63 31.85 31.56 31.76 1,862,078 -0.05(-0.15%)
Jun 20, 2023 31.92 31.92 31.74 31.81 1,723,128 -0.42(-1.30%)
Jun 16, 2023 32.36 32.41 32.19 32.23 1,920,783 +0.02(+0.06%)
Jun 15, 2023 31.88 32.24 31.85 32.21 1,717,367 -0.28(-0.87%)
May 08, 2023 32.54 32.62 32.46 32.50 2,492,001 -0.02(-0.06%)
May 05, 2023 32.18 32.55 32.16 32.51 1,961,107 +0.55(+1.71%)
May 04, 2023 32.02 32.11 31.91 31.97 2,226,415 -0.12(-0.36%)
May 03, 2023 32.12 32.33 32.07 32.08 2,007,880 +0.04(+0.12%)
May 02, 2023 32.18 32.19 31.84 32.04 2,141,856 -0.41(-1.27%)
May 01, 2023 32.51 32.67 32.45 32.46 3,893,972 -0.11(-0.32%)
Apr 28, 2023 32.27 32.64 32.27 32.56 1,733,139 +0.18(+0.56%)
Apr 27, 2023 32.15 32.42 32.14 32.38 1,959,979 +0.29(+0.90%)
Apr 26, 2023 32.35 32.37 32.05 32.09 1,428,478 +0.02(+0.06%)
Apr 25, 2023 32.32 32.32 32.06 32.07 1,268,828 -0.42(-1.30%)
Apr 24, 2023 32.39 32.50 32.37 32.50 952,312 +0.07(+0.21%)
Apr 21, 2023 32.32 32.43 32.16 32.43 1,064,884 +0.07(+0.21%)
Apr 20, 2023 32.26 32.42 32.26 32.36 1,170,765 +0.05(+0.15%)
Apr 19, 2023 32.31 32.37 32.28 32.31 805,719 -0.04(-0.12%)
Apr 18, 2023 32.29 32.37 32.26 32.35 1,234,252 +0.19(+0.60%)
Apr 17, 2023 32.19 32.19 32.01 32.16 1,135,306 -0.06(-0.18%)
Apr 14, 2023 32.37 32.44 32.11 32.22 1,396,957 -0.20(-0.62%)
Apr 13, 2023 32.32 32.42 32.24 32.42 2,480,409 +0.33(+1.02%)
Apr 12, 2023 32.13 32.24 32.00 32.09 1,110,235 +0.28(+0.87%)
Apr 11, 2023 31.80 31.86 31.78 31.81 1,612,186 +0.08(+0.24%)
Apr 10, 2023 31.56 31.76 31.56 31.74 1,036,243 +0.01(+0.03%)
Apr 06, 2023 31.59 31.81 31.56 31.73 1,233,425 +0.28(+0.88%)
Apr 05, 2023 31.43 31.55 31.29 31.45 3,336,212 +0.08(+0.24%)
Apr 04, 2023 31.47 31.51 31.27 31.37 4,067,783 -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.