Indicators

UK Ishares MSCI ETF (NY: EWU )

36.06 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.18	30.42	29.95	30.00	10,847,852	-0.15(-0.49%)
Apr 28, 2022	29.88	30.21	29.67	30.14	3,959,785	+0.41(+1.37%)
Apr 27, 2022	29.72	29.90	29.54	29.74	5,441,552	+0.25(+0.85%)
Apr 26, 2022	30.04	30.08	29.49	29.49	3,595,790	-0.77(-2.55%)
Apr 25, 2022	30.09	30.31	29.83	30.26	5,497,343	-0.37(-1.21%)
Apr 22, 2022	31.07	31.07	30.59	30.63	3,733,611	-0.70(-2.22%)
Apr 21, 2022	31.81	31.82	31.27	31.32	5,139,811	-0.41(-1.29%)
Apr 20, 2022	31.63	31.78	31.56	31.73	4,669,535	+0.14(+0.44%)
Apr 19, 2022	31.37	31.59	31.37	31.59	3,703,515	+0.07(+0.24%)
Apr 18, 2022	31.55	31.74	31.47	31.52	3,775,956	-0.15(-0.47%)
Apr 14, 2022	31.68	31.77	31.57	31.67	5,074,374	+0.02(+0.06%)
Apr 13, 2022	31.32	31.66	31.29	31.65	5,595,259	+0.38(+1.22%)
Apr 12, 2022	31.42	31.50	31.20	31.27	8,553,262	-0.16(-0.50%)
Apr 11, 2022	31.66	31.69	31.42	31.43	4,741,967	-0.33(-1.05%)
Apr 08, 2022	31.58	31.83	31.55	31.76	3,188,293	+0.06(+0.18%)
Apr 07, 2022	31.51	31.73	31.32	31.71	4,293,523	+0.14(+0.44%)
Apr 06, 2022	31.44	31.71	31.31	31.57	5,302,490	+0.04(+0.12%)
Apr 05, 2022	31.53	31.72	31.40	31.53	7,006,487	+0.05(+0.15%)
Apr 04, 2022	31.41	31.51	31.35	31.48	2,627,362	-0.03(-0.09%)

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.