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 (%)
Jul 31, 2023	32.60	32.74	32.55	32.56	2,655,830	+0.02(+0.06%)
Jul 28, 2023	32.60	32.70	32.49	32.54	2,004,941	+0.23(+0.73%)
Jul 27, 2023	32.70	32.70	32.25	32.30	2,886,555	-0.53(-1.61%)
Jul 26, 2023	32.53	32.89	32.53	32.83	3,165,666	+0.14(+0.42%)
Jul 25, 2023	32.52	32.70	32.52	32.69	1,417,672	+0.21(+0.63%)
Jul 24, 2023	32.36	32.55	32.34	32.49	1,356,531	-0.05(-0.15%)
Jul 21, 2023	32.50	32.55	32.39	32.54	2,701,107	+0.07(+0.21%)
Jul 20, 2023	32.43	32.54	32.36	32.47	4,145,004	+0.11(+0.33%)
Jul 19, 2023	32.24	32.37	32.20	32.36	4,868,459	+0.29(+0.91%)
Jul 18, 2023	31.93	32.15	31.92	32.07	1,804,806	+0.12(+0.37%)
Jul 17, 2023	31.93	31.99	31.86	31.95	1,173,378	-0.05(-0.15%)
Jul 14, 2023	32.30	32.30	31.98	32.00	1,747,046	-0.21(-0.64%)
Jul 13, 2023	32.11	32.24	32.08	32.20	1,870,704	+0.49(+1.54%)
Jul 12, 2023	31.65	31.76	31.60	31.72	2,691,370	+0.66(+2.14%)
Jul 11, 2023	30.86	31.07	30.85	31.05	2,457,924	+0.27(+0.89%)
Jul 10, 2023	30.63	30.82	30.63	30.78	1,195,680	+0.04(+0.13%)
Jul 07, 2023	30.52	30.85	30.52	30.74	2,350,202	+0.13(+0.42%)
Jul 06, 2023	30.74	30.76	30.41	30.61	2,816,060	-0.53(-1.70%)
Jul 05, 2023	31.31	31.34	31.12	31.14	2,854,014	-0.35(-1.12%)

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.