Indicators

UK Ishares MSCI ETF (NY: EWU )

36.15 +0.09 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.22	25.28	25.18	25.20	2,177,571	-0.08(-0.33%)
Apr 27, 2017	25.28	25.30	25.19	25.29	2,788,313	+0.08(+0.33%)
Apr 26, 2017	25.19	25.35	25.19	25.20	4,413,068	-0.04(-0.15%)
Apr 25, 2017	25.23	25.28	25.21	25.24	1,780,344	+0.11(+0.45%)
Apr 24, 2017	25.03	25.16	25.02	25.13	2,793,145	+0.48(+1.95%)
Apr 21, 2017	24.64	24.67	24.59	24.65	2,070,727	-0.02(-0.09%)
Apr 20, 2017	24.68	24.75	24.65	24.67	5,219,296	+0.08(+0.34%)
Apr 19, 2017	24.76	24.80	24.53	24.59	2,214,984	-0.19(-0.77%)
Apr 18, 2017	24.72	24.85	24.60	24.78	5,088,258	-0.10(-0.40%)
Apr 17, 2017	24.84	24.87	24.75	24.87	2,840,887	+0.19(+0.77%)
Apr 13, 2017	24.77	24.81	24.68	24.68	2,005,330	-0.17(-0.67%)
Apr 12, 2017	24.87	24.88	24.76	24.85	2,006,938	-0.08(-0.31%)
Apr 11, 2017	24.87	24.93	24.70	24.93	3,540,196	+0.29(+1.17%)
Apr 10, 2017	24.62	24.69	24.61	24.64	1,659,132	+0.05(+0.19%)
Apr 07, 2017	24.53	24.65	24.53	24.59	3,173,231	-0.01(-0.03%)
Apr 06, 2017	24.59	24.70	24.56	24.60	3,951,804	+0.01(+0.03%)
Apr 05, 2017	24.72	24.82	24.59	24.59	2,848,391	-0.08(-0.31%)
Apr 04, 2017	24.59	24.67	24.54	24.67	2,607,507	+0.04(+0.15%)

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.