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 (%)
Mar 28, 2024	34.11	34.25	34.11	34.21	6,920,922	+0.12(+0.35%)
Mar 27, 2024	33.86	34.09	33.83	34.09	1,676,340	+0.18(+0.53%)
Mar 26, 2024	34.02	34.03	33.89	33.91	1,883,571	+0.03(+0.09%)
Mar 25, 2024	33.92	34.06	33.88	33.88	1,110,161	-0.02(-0.06%)
Mar 22, 2024	33.96	34.00	33.88	33.90	2,656,750	+0.02(+0.06%)
Mar 21, 2024	33.93	34.04	33.87	33.88	2,350,611	+0.15(+0.44%)
Mar 20, 2024	33.31	33.73	33.30	33.73	2,208,800	+0.35(+1.05%)
Mar 19, 2024	33.27	33.44	33.24	33.38	2,456,782	+0.05(+0.15%)
Mar 18, 2024	33.44	33.46	33.29	33.33	2,006,276	-0.09(-0.27%)
Mar 15, 2024	33.48	33.52	33.32	33.42	2,615,969	-0.08(-0.24%)
Mar 14, 2024	33.71	33.73	33.37	33.50	2,515,922	-0.26(-0.77%)
Mar 13, 2024	33.70	33.81	33.70	33.76	1,497,989	+0.12(+0.36%)
Mar 12, 2024	33.57	33.66	33.47	33.64	1,946,941	+0.25(+0.75%)
Mar 11, 2024	33.23	33.41	33.13	33.39	1,934,315	+0.06(+0.18%)
Mar 08, 2024	33.43	33.51	33.29	33.33	2,823,347	-0.08(-0.24%)
Mar 07, 2024	33.32	33.46	33.28	33.41	1,378,221	+0.35(+1.06%)
Mar 06, 2024	33.07	33.16	32.99	33.06	1,343,417	+0.25(+0.76%)
Mar 05, 2024	32.80	32.95	32.73	32.81	1,296,542	-0.01(-0.03%)
Mar 04, 2024	32.71	32.86	32.71	32.82	1,119,963	-0.10(-0.30%)

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.