Indicators

UK Ishares MSCI ETF (NY: EWU )

35.34 +0.29 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	33.05	33.13	32.94	33.05	1,717,921	+0.00(+0.00%)
Dec 28, 2023	33.10	33.21	33.02	33.05	1,086,622	-0.17(-0.51%)
Dec 27, 2023	33.12	33.25	33.09	33.22	779,611	+0.13(+0.39%)
Dec 26, 2023	32.96	33.14	32.91	33.09	1,328,880	+0.17(+0.52%)
Dec 22, 2023	33.04	33.08	32.83	32.92	1,361,691	+0.11(+0.34%)
Dec 21, 2023	32.71	32.82	32.61	32.81	1,465,897	+0.36(+1.11%)
Dec 20, 2023	32.76	32.87	32.44	32.45	2,305,278	-0.24(-0.74%)
Dec 19, 2023	32.54	32.72	32.54	32.69	2,498,413	+0.35(+1.09%)
Dec 18, 2023	32.40	32.42	32.26	32.34	931,573	+0.21(+0.64%)
Dec 15, 2023	32.33	32.39	32.13	32.14	2,013,772	-0.64(-1.94%)
Dec 14, 2023	32.66	32.89	32.57	32.77	2,951,242	+0.53(+1.64%)
Dec 13, 2023	31.90	32.25	31.70	32.24	1,343,330	+0.37(+1.17%)
Dec 12, 2023	31.83	31.88	31.70	31.87	856,771	+0.04(+0.12%)
Dec 11, 2023	31.75	31.87	31.74	31.83	789,525	-0.02(-0.06%)
Dec 08, 2023	31.71	31.93	31.71	31.85	966,032	+0.08(+0.25%)
Dec 07, 2023	31.72	31.80	31.57	31.77	1,003,160	+0.18(+0.56%)
Dec 06, 2023	31.86	31.91	31.58	31.60	779,707	-0.04(-0.12%)
Dec 05, 2023	31.71	31.78	31.64	31.64	1,886,707	-0.24(-0.77%)
Dec 04, 2023	31.81	31.99	31.78	31.88	1,629,867	-0.26(-0.82%)

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.