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 (%)
Apr 26, 2024	34.69	34.86	34.62	34.83	1,700,769	+0.27(+0.78%)
Apr 25, 2024	34.28	34.62	34.24	34.56	2,992,579	+0.33(+0.96%)
Apr 24, 2024	34.36	34.36	34.09	34.23	1,954,814	-0.04(-0.12%)
Apr 23, 2024	33.98	34.35	33.94	34.27	2,008,795	+0.35(+1.03%)
Apr 22, 2024	33.72	34.04	33.65	33.92	867,782	+0.43(+1.28%)
Apr 19, 2024	33.30	33.53	33.30	33.49	855,791	+0.16(+0.48%)
Apr 18, 2024	33.38	33.53	33.29	33.33	1,060,794	-0.08(-0.24%)
Apr 17, 2024	33.55	33.61	33.27	33.41	4,522,055	+0.20(+0.60%)
Apr 16, 2024	33.34	33.37	33.12	33.21	1,496,929	-0.41(-1.22%)
Apr 15, 2024	34.07	34.11	33.53	33.62	1,792,328	-0.10(-0.30%)
Apr 12, 2024	34.07	34.23	33.68	33.72	1,236,064	-0.37(-1.09%)
Apr 11, 2024	34.17	34.17	33.73	34.09	3,050,548	+0.00(+0.00%)
Apr 10, 2024	34.04	34.17	33.91	34.09	1,528,936	-0.25(-0.73%)
Apr 09, 2024	34.43	34.50	34.20	34.34	4,143,745	+0.06(+0.18%)
Apr 08, 2024	34.29	34.33	34.16	34.28	3,135,930	+0.12(+0.35%)
Apr 05, 2024	33.94	34.18	33.87	34.16	2,838,237	+0.13(+0.38%)
Apr 04, 2024	34.51	34.53	33.96	34.03	3,748,575	-0.15(-0.44%)
Apr 03, 2024	33.86	34.22	33.84	34.18	2,624,424	+0.16(+0.47%)
Apr 02, 2024	33.89	34.03	33.84	34.02	6,116,892	-0.08(-0.23%)

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.