Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.38	28.38	28.38	0	+0.17(+0.59%)
Dec 28, 2017	28.21	28.24	28.15	28.21	1,876,514	+0.12(+0.42%)
Dec 27, 2017	28.10	28.15	28.06	28.10	2,607,550	+0.11(+0.40%)
Dec 26, 2017	27.91	28.06	27.83	27.98	2,095,669	-0.01(-0.03%)
Dec 22, 2017	27.95	28.02	27.89	27.99	3,114,428	+0.10(+0.34%)
Dec 21, 2017	27.80	27.95	27.78	27.90	2,080,999	+0.18(+0.66%)
Dec 20, 2017	27.81	27.83	27.68	27.72	2,716,975	-0.01(-0.03%)
Dec 19, 2017	27.69	27.76	27.63	27.72	3,633,114	-0.05(-0.17%)
Dec 18, 2017	27.72	27.81	27.71	27.77	4,165,848	+0.30(+1.10%)
Dec 15, 2017	27.37	27.49	27.32	27.47	5,104,096	-0.05(-0.17%)
Dec 14, 2017	27.58	27.60	27.51	27.51	1,942,419	-0.07(-0.25%)
Dec 13, 2017	27.54	27.68	27.52	27.58	2,441,531	+0.16(+0.57%)
Dec 12, 2017	27.40	27.49	27.40	27.43	1,241,194	+0.08(+0.28%)
Dec 11, 2017	27.35	27.40	27.34	27.35	1,807,009	+0.09(+0.34%)
Dec 08, 2017	27.24	27.29	27.16	27.26	1,857,716	+0.19(+0.72%)
Dec 07, 2017	26.98	27.10	26.96	27.06	4,109,284	+0.07(+0.26%)
Dec 06, 2017	27.02	27.12	26.99	26.99	1,684,845	-0.04(-0.14%)
Dec 05, 2017	27.09	27.14	27.01	27.03	2,395,590	-0.05(-0.17%)
Dec 04, 2017	27.26	27.27	27.07	27.08	2,772,853	-0.09(-0.32%)

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.