Skip to main content

UK Ishares MSCI ETF (NY: EWU )

33.01 +0.12 (+0.36%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 32.92 33.03 32.89 33.01 1,301,078 +0.12(+0.36%)
Feb 22, 2024 32.74 32.91 32.67 32.89 4,189,233 +0.24(+0.74%)
Feb 21, 2024 32.59 32.66 32.51 32.65 2,208,492 -0.21(-0.64%)
Feb 20, 2024 32.93 32.96 32.80 32.86 1,827,116 +0.18(+0.55%)
Feb 16, 2024 32.61 32.80 32.54 32.68 2,465,846 +0.31(+0.96%)
Feb 15, 2024 32.07 32.38 32.07 32.37 1,427,080 +0.34(+1.06%)
Feb 14, 2024 31.96 32.03 31.86 32.03 1,521,721 +0.35(+1.10%)
Feb 13, 2024 31.87 31.91 31.57 31.68 2,211,271 -0.52(-1.61%)
Feb 12, 2024 32.10 32.23 32.08 32.20 1,864,844 -0.05(-0.16%)
Feb 09, 2024 32.21 32.26 32.09 32.25 3,668,125 -0.07(-0.22%)
Feb 08, 2024 32.28 32.34 32.17 32.32 3,087,581 -0.13(-0.40%)
Feb 07, 2024 32.51 32.56 32.38 32.45 4,344,807 -0.20(-0.61%)
Feb 06, 2024 32.39 32.66 32.39 32.65 2,541,050 +0.47(+1.46%)
Feb 05, 2024 32.23 32.25 32.04 32.18 2,209,879 -0.28(-0.86%)
Feb 02, 2024 32.51 32.53 32.33 32.46 1,565,745 -0.32(-0.98%)
Feb 01, 2024 32.55 32.80 32.47 32.78 2,707,587 +0.35(+1.08%)
Jan 31, 2024 32.85 32.91 32.37 32.43 1,748,269 -0.34(-1.04%)
Jan 30, 2024 32.69 32.78 32.58 32.77 1,768,117 +0.07(+0.21%)
Jan 29, 2024 32.57 32.72 32.49 32.70 1,158,085 +0.06(+0.18%)
Jan 26, 2024 32.69 32.76 32.57 32.64 1,520,169 +0.37(+1.15%)
Jan 25, 2024 32.21 32.27 32.06 32.27 1,589,618 +0.17(+0.53%)
Jan 24, 2024 32.29 32.34 32.09 32.10 2,102,311 +0.10(+0.31%)
Jan 23, 2024 31.91 32.01 31.84 32.00 1,636,673 -0.01(-0.03%)
Jan 22, 2024 32.00 32.09 31.93 32.01 1,673,837 +0.05(+0.16%)
Jan 19, 2024 31.84 31.97 31.73 31.96 1,650,336 +0.01(+0.03%)
Jan 18, 2024 31.81 31.95 31.69 31.95 1,597,493 +0.19(+0.60%)
Jan 17, 2024 31.61 31.79 31.51 31.76 2,066,927 -0.29(-0.90%)
Jan 16, 2024 32.26 32.28 32.00 32.05 1,678,398 -0.71(-2.17%)
Jan 12, 2024 32.91 32.95 32.68 32.76 1,053,443 +0.11(+0.34%)
Jan 11, 2024 32.86 32.87 32.41 32.65 1,464,829 -0.17(-0.52%)
Jan 10, 2024 32.79 32.85 32.75 32.82 1,000,591 +0.02(+0.06%)
Jan 09, 2024 32.91 32.94 32.77 32.80 1,251,984 -0.32(-0.97%)
Jan 08, 2024 32.88 33.12 32.81 33.12 1,012,707 +0.30(+0.91%)
Jan 05, 2024 32.75 33.08 32.74 32.82 2,192,690 -0.02(-0.06%)
Jan 04, 2024 32.82 33.02 32.81 32.84 1,264,931 +0.10(+0.31%)
Jan 03, 2024 32.56 32.83 32.52 32.74 1,227,183 +0.00(+0.00%)
Jan 02, 2024 32.70 32.90 32.66 32.74 1,978,817 -0.31(-0.94%)
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.