Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.14 +0.05 (+0.14%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 31.54 31.55 31.45 31.49 882,228 -0.14(-0.43%)
Jun 30, 2023 31.57 31.69 31.54 31.63 1,710,577 +0.44(+1.41%)
Jun 29, 2023 31.00 31.19 30.99 31.19 1,481,853 -0.07(-0.22%)
Jun 28, 2023 31.29 31.30 31.17 31.26 1,627,177 -0.21(-0.65%)
Jun 27, 2023 31.33 31.51 31.26 31.46 1,492,425 +0.18(+0.56%)
Jun 26, 2023 31.24 31.35 31.22 31.29 1,103,497 +0.01(+0.03%)
Jun 23, 2023 31.24 31.39 31.20 31.28 1,095,747 -0.30(-0.96%)
Jun 22, 2023 31.52 31.60 31.46 31.58 1,757,105 -0.19(-0.58%)
Jun 21, 2023 31.63 31.85 31.56 31.76 1,862,078 -0.05(-0.15%)
Jun 20, 2023 31.92 31.92 31.74 31.81 1,723,128 -0.42(-1.30%)
Jun 16, 2023 32.36 32.41 32.19 32.23 1,920,783 +0.02(+0.06%)
Jun 15, 2023 31.88 32.24 31.85 32.21 1,717,367 +0.49(+1.54%)
Jun 14, 2023 31.87 31.94 31.59 31.73 3,794,978 +0.12(+0.37%)
Jun 13, 2023 31.52 31.64 31.50 31.61 3,965,214 +0.31(+1.00%)
Jun 12, 2023 31.36 31.39 31.18 31.29 1,451,884 -0.15(-0.47%)
Jun 09, 2023 31.37 31.48 31.33 31.44 1,482,553 -0.13(-0.40%)
Jun 08, 2023 31.39 31.57 31.34 31.57 1,418,117 +0.24(+0.78%)
Jun 07, 2023 31.43 31.49 31.24 31.32 1,900,107 +0.00(+0.01%)
Jun 06, 2023 31.10 31.33 31.09 31.32 2,707,154 +0.22(+0.71%)
Jun 05, 2023 31.21 31.24 31.07 31.10 2,909,191 -0.19(-0.61%)
Jun 02, 2023 31.30 31.35 31.20 31.29 2,013,000 +0.31(+0.99%)
Jun 01, 2023 30.69 31.02 30.66 30.99 5,426,408 +0.39(+1.29%)
May 31, 2023 30.59 30.62 30.38 30.59 6,164,317 -0.23(-0.75%)
May 30, 2023 31.03 31.06 30.70 30.82 3,977,572 -0.29(-0.92%)
May 26, 2023 31.02 31.15 31.02 31.11 4,914,182 +0.26(+0.84%)
May 25, 2023 30.92 30.93 30.73 30.85 3,062,876 -0.24(-0.77%)
May 24, 2023 31.23 31.23 31.00 31.09 4,026,380 -0.55(-1.73%)
May 23, 2023 31.85 31.87 31.63 31.64 3,551,419 -0.23(-0.72%)
May 22, 2023 31.84 31.95 31.80 31.87 1,573,598 -0.09(-0.27%)
May 19, 2023 31.90 32.02 31.83 31.95 2,210,559 +0.21(+0.66%)
May 18, 2023 31.80 31.81 31.59 31.74 1,543,243 -0.20(-0.63%)
May 17, 2023 31.87 31.95 31.67 31.95 1,173,992 +0.14(+0.45%)
May 16, 2023 31.98 32.06 31.79 31.80 587,753 -0.36(-1.13%)
May 15, 2023 32.08 32.20 32.02 32.17 1,161,573 +0.31(+0.96%)
May 12, 2023 31.97 32.04 31.75 31.86 1,932,787 -0.08(-0.24%)
May 11, 2023 31.84 31.96 31.67 31.94 2,942,092 -0.29(-0.89%)
May 10, 2023 32.36 32.36 32.00 32.22 2,541,453 -0.04(-0.12%)
May 09, 2023 32.13 32.31 32.11 32.26 1,182,731 -0.21(-0.65%)
May 08, 2023 32.52 32.60 32.43 32.47 2,493,717 -0.02(-0.06%)
May 05, 2023 32.16 32.53 32.14 32.49 1,962,457 +0.55(+1.71%)
May 04, 2023 32.00 32.09 31.89 31.95 2,227,948 -0.11(-0.36%)
May 03, 2023 32.10 32.31 32.05 32.06 2,009,262 +0.04(+0.12%)
May 02, 2023 32.16 32.17 31.82 32.02 2,143,331 -0.41(-1.27%)
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.