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 (%)
Feb 29, 2024	32.87	32.89	32.56	32.75	2,142,116	+0.17(+0.52%)
Feb 28, 2024	32.61	32.65	32.51	32.58	1,101,109	-0.35(-1.06%)
Feb 27, 2024	32.85	32.95	32.84	32.93	866,962	+0.02(+0.06%)
Feb 26, 2024	32.99	32.99	32.84	32.91	1,080,836	-0.10(-0.30%)
Feb 23, 2024	32.92	33.03	32.89	33.01	1,301,078	+0.12(+0.36%)
Feb 22, 2024	32.74	32.91	32.67	32.89	4,189,233	+0.24(+0.74%)
Feb 21, 2024	32.59	32.66	32.51	32.65	2,208,492	-0.21(-0.64%)
Feb 20, 2024	32.93	32.96	32.80	32.86	1,827,116	+0.18(+0.55%)
Feb 16, 2024	32.61	32.80	32.54	32.68	2,465,846	+0.31(+0.96%)
Feb 15, 2024	32.07	32.38	32.07	32.37	1,427,080	+0.34(+1.06%)
Feb 14, 2024	31.96	32.03	31.86	32.03	1,521,721	+0.35(+1.10%)
Feb 13, 2024	31.87	31.91	31.57	31.68	2,211,271	-0.52(-1.61%)
Feb 12, 2024	32.10	32.23	32.08	32.20	1,864,844	-0.05(-0.16%)
Feb 09, 2024	32.21	32.26	32.09	32.25	3,668,125	-0.07(-0.22%)
Feb 08, 2024	32.28	32.34	32.17	32.32	3,087,581	-0.13(-0.40%)
Feb 07, 2024	32.51	32.56	32.38	32.45	4,344,807	-0.20(-0.61%)
Feb 06, 2024	32.39	32.66	32.39	32.65	2,541,050	+0.47(+1.46%)
Feb 05, 2024	32.23	32.25	32.04	32.18	2,209,879	-0.28(-0.86%)
Feb 02, 2024	32.51	32.53	32.33	32.46	1,565,745	-0.32(-0.98%)

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.