Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.21 +0.12 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 25.94 25.97 25.76 25.92 1,618,593 +0.02(+0.06%)
Jun 29, 2017 26.07 26.08 25.82 25.90 2,730,408 -0.12(-0.48%)
Jun 28, 2017 25.93 26.06 25.93 26.03 2,624,550 +0.23(+0.90%)
Jun 27, 2017 25.79 25.90 25.74 25.79 2,883,631 +0.02(+0.06%)
Jun 26, 2017 25.86 25.90 25.74 25.78 1,884,458 +0.09(+0.33%)
Jun 23, 2017 25.64 25.75 25.60 25.69 2,062,736 +0.08(+0.30%)
Jun 22, 2017 25.55 25.62 25.52 25.62 3,179,785 -0.02(-0.09%)
Jun 21, 2017 25.65 25.69 25.55 25.64 1,604,428 -0.02(-0.09%)
Jun 20, 2017 25.85 25.85 25.54 25.66 3,436,862 -0.43(-1.64%)
Jun 19, 2017 26.05 26.13 26.05 26.09 2,268,791 +0.05(+0.18%)
Jun 16, 2017 25.88 26.04 25.86 26.04 1,651,867 +0.28(+1.09%)
Jun 15, 2017 25.58 25.79 25.57 25.76 2,528,845 -0.21(-0.82%)
Jun 14, 2017 26.17 26.17 25.88 25.98 5,445,665 -0.07(-0.26%)
Jun 13, 2017 26.00 26.05 25.93 26.04 2,674,469 +0.15(+0.59%)
Jun 12, 2017 25.92 25.95 25.80 25.89 3,075,775 -0.12(-0.47%)
Jun 09, 2017 25.95 26.08 25.86 26.01 4,069,050 -0.27(-1.01%)
Jun 08, 2017 26.20 26.29 26.17 26.28 1,975,890 -0.10(-0.37%)
Jun 07, 2017 26.39 26.40 26.22 26.38 3,516,521 +0.02(+0.06%)
Jun 06, 2017 26.30 26.37 26.27 26.36 1,829,673 -0.07(-0.26%)
Jun 05, 2017 26.42 26.46 26.39 26.43 1,419,446 -0.05(-0.17%)
Jun 02, 2017 26.41 26.49 26.35 26.48 2,009,083 -0.04(-0.14%)
Jun 01, 2017 26.41 26.52 26.37 26.52 2,676,293 +0.18(+0.69%)
May 31, 2017 26.40 26.45 26.30 26.33 2,929,549 +0.05(+0.20%)
May 30, 2017 26.23 26.32 26.23 26.28 2,409,557 +0.05(+0.17%)
May 26, 2017 26.24 26.26 26.15 26.23 2,424,356 -0.20(-0.75%)
May 25, 2017 26.41 26.46 26.38 26.43 1,707,374 -0.02(-0.09%)
May 24, 2017 26.37 26.47 26.37 26.46 1,777,247 +0.03(+0.12%)
May 23, 2017 26.48 26.51 26.37 26.42 7,381,419 -0.08(-0.32%)
May 22, 2017 26.53 26.57 26.46 26.51 1,933,939 +0.01(+0.03%)
May 19, 2017 26.39 26.50 26.37 26.50 2,835,860 +0.27(+1.02%)
May 18, 2017 26.22 26.29 26.07 26.23 4,848,657 +0.08(+0.32%)
May 17, 2017 26.33 26.37 26.15 26.15 3,474,215 -0.17(-0.64%)
May 16, 2017 26.27 26.32 26.25 26.32 1,964,921 +0.25(+0.96%)
May 15, 2017 26.03 26.07 26.01 26.07 3,162,771 +0.14(+0.56%)
May 12, 2017 25.81 25.93 25.80 25.92 3,561,673 +0.12(+0.47%)
May 11, 2017 25.72 25.82 25.68 25.80 2,949,928 -0.04(-0.15%)
May 10, 2017 25.82 25.87 25.77 25.84 2,346,329 +0.16(+0.62%)
May 09, 2017 25.69 25.69 25.61 25.68 2,827,899 +0.14(+0.54%)
May 08, 2017 25.63 25.63 25.47 25.54 4,246,375 -0.11(-0.42%)
May 05, 2017 25.42 25.65 25.39 25.65 2,513,926 +0.33(+1.29%)
May 04, 2017 25.25 25.34 25.18 25.32 4,799,124 +0.11(+0.42%)
May 03, 2017 25.23 25.28 25.15 25.22 16,346,162 -0.18(-0.69%)
May 02, 2017 25.31 25.39 25.27 25.39 2,577,201 +0.18(+0.72%)
May 01, 2017 25.27 25.29 25.20 25.21 2,725,435 +0.02(+0.09%)
Apr 28, 2017 25.20 25.26 25.16 25.18 2,179,070 -0.08(-0.33%)
Apr 27, 2017 25.26 25.28 25.18 25.27 2,790,233 +0.08(+0.33%)
Apr 26, 2017 25.17 25.33 25.17 25.18 4,416,106 -0.04(-0.15%)
Apr 25, 2017 25.22 25.26 25.19 25.22 1,781,570 +0.11(+0.45%)
Apr 24, 2017 25.01 25.15 25.00 25.11 2,795,068 +0.48(+1.95%)
Apr 21, 2017 24.62 24.65 24.57 24.63 2,072,153 -0.02(-0.09%)
Apr 20, 2017 24.67 24.74 24.63 24.65 5,222,889 +0.08(+0.34%)
Apr 19, 2017 24.74 24.78 24.51 24.57 2,216,509 -0.19(-0.77%)
Apr 18, 2017 24.71 24.83 24.58 24.76 5,091,761 -0.10(-0.40%)
Apr 17, 2017 24.83 24.86 24.74 24.86 2,842,843 +0.19(+0.77%)
Apr 13, 2017 24.75 24.80 24.67 24.67 2,006,710 -0.17(-0.67%)
Apr 12, 2017 24.85 24.87 24.74 24.83 2,008,320 -0.08(-0.31%)
Apr 11, 2017 24.86 24.91 24.68 24.91 3,542,633 +0.29(+1.17%)
Apr 10, 2017 24.61 24.67 24.59 24.62 1,660,274 +0.05(+0.19%)
Apr 07, 2017 24.52 24.63 24.52 24.58 3,175,416 -0.01(-0.03%)
Apr 06, 2017 24.58 24.68 24.55 24.58 3,954,525 +0.01(+0.03%)
Apr 05, 2017 24.71 24.80 24.58 24.58 2,850,353 -0.08(-0.31%)
Apr 04, 2017 24.57 24.65 24.52 24.65 2,609,303 +0.04(+0.15%)
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.