Indicators

UK Ishares MSCI ETF (NY: EWU )

35.67 +0.11 (+0.31%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.06	31.27	31.01	31.26	843,655	+0.05(+0.15%)
Jan 30, 2023	31.27	31.38	31.21	31.21	1,099,615	-0.06(-0.18%)
Jan 27, 2023	31.24	31.37	31.09	31.27	4,340,190	-0.15(-0.49%)
Jan 26, 2023	31.32	31.43	31.15	31.42	909,579	+0.12(+0.37%)
Jan 25, 2023	30.98	31.32	30.96	31.31	3,044,903	+0.15(+0.49%)
Jan 24, 2023	31.00	31.19	30.92	31.15	1,339,347	-0.29(-0.92%)
Jan 23, 2023	31.28	31.47	31.26	31.44	3,438,271	+0.00(+0.00%)
Jan 20, 2023	31.21	31.47	31.18	31.44	1,272,972	+0.07(+0.21%)
Jan 19, 2023	31.18	31.43	31.15	31.37	1,353,893	+0.08(+0.25%)
Jan 18, 2023	31.71	31.76	31.30	31.30	3,969,898	-0.07(-0.21%)
Jan 17, 2023	31.42	31.52	31.29	31.36	1,429,426	+0.06(+0.18%)
Jan 13, 2023	31.04	31.32	31.04	31.31	1,444,417	+0.24(+0.77%)
Jan 12, 2023	30.86	31.13	30.56	31.07	5,273,401	+0.36(+1.16%)
Jan 11, 2023	30.73	30.73	30.52	30.71	3,124,280	+0.13(+0.44%)
Jan 10, 2023	30.53	30.60	30.42	30.58	1,280,392	+0.07(+0.22%)
Jan 09, 2023	30.59	30.73	30.49	30.51	2,023,888	+0.10(+0.32%)
Jan 06, 2023	29.85	30.46	29.76	30.41	3,363,622	+0.68(+2.29%)
Jan 05, 2023	29.68	29.80	29.63	29.73	1,436,582	-0.13(-0.45%)
Jan 04, 2023	29.79	29.91	29.64	29.87	1,762,687	+0.34(+1.14%)

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.