Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.25 32.62 32.25 32.54 1,734,332 +0.18(+0.56%)
Apr 27, 2023 32.13 32.39 32.11 32.36 1,961,328 +0.29(+0.90%)
Apr 26, 2023 32.33 32.34 32.03 32.07 1,429,461 +0.02(+0.06%)
Apr 25, 2023 32.30 32.30 32.04 32.05 1,269,701 -0.42(-1.30%)
Apr 24, 2023 32.37 32.47 32.34 32.47 952,968 +0.07(+0.21%)
Apr 21, 2023 32.30 32.41 32.14 32.41 1,065,617 +0.07(+0.21%)
Apr 20, 2023 32.24 32.40 32.24 32.34 1,171,571 +0.05(+0.15%)
Apr 19, 2023 32.29 32.35 32.26 32.29 806,273 -0.04(-0.12%)
Apr 18, 2023 32.27 32.34 32.24 32.33 1,235,102 +0.19(+0.60%)
Apr 17, 2023 32.17 32.17 31.99 32.14 1,136,087 -0.06(-0.18%)
Apr 14, 2023 32.35 32.42 32.09 32.19 1,397,919 -0.20(-0.62%)
Apr 13, 2023 32.30 32.40 32.22 32.40 2,482,116 +0.33(+1.02%)
Apr 12, 2023 32.11 32.22 31.98 32.07 1,110,999 +0.28(+0.87%)
Apr 11, 2023 31.78 31.84 31.75 31.79 1,613,296 +0.08(+0.24%)
Apr 10, 2023 31.54 31.73 31.54 31.72 1,036,957 +0.01(+0.03%)
Apr 06, 2023 31.57 31.79 31.54 31.71 1,234,274 +0.28(+0.88%)
Apr 05, 2023 31.41 31.52 31.26 31.43 3,338,509 +0.08(+0.24%)
Apr 04, 2023 31.45 31.48 31.25 31.35 4,070,583 -0.04(-0.12%)
Apr 03, 2023 31.19 31.40 31.16 31.39 1,799,184 +0.45(+1.46%)
Mar 31, 2023 31.02 31.07 30.87 30.94 2,059,243 -0.03(-0.09%)
Mar 30, 2023 30.91 30.97 30.86 30.97 1,358,848 +0.39(+1.29%)
Mar 29, 2023 30.55 30.60 30.47 30.57 1,344,592 +0.35(+1.17%)
Mar 28, 2023 30.17 30.33 30.14 30.22 803,282 -0.01(-0.03%)
Mar 27, 2023 30.11 30.25 30.04 30.23 1,454,891 +0.39(+1.32%)
Mar 24, 2023 29.69 29.85 29.54 29.84 4,653,899 -0.13(-0.45%)
Mar 23, 2023 30.31 30.44 29.84 29.97 1,356,498 -0.21(-0.70%)
Mar 22, 2023 30.28 30.66 30.16 30.18 1,391,018 -0.06(-0.19%)
Mar 21, 2023 30.23 30.30 30.03 30.24 1,263,947 +0.43(+1.45%)
Mar 20, 2023 29.53 29.88 29.51 29.81 1,565,820 +0.62(+2.14%)
Mar 17, 2023 29.27 29.37 29.09 29.18 3,452,804 -0.45(-1.52%)
Mar 16, 2023 29.00 29.63 28.99 29.63 3,354,604 +0.38(+1.31%)
Mar 15, 2023 29.25 29.39 28.77 29.25 7,536,289 -1.14(-3.75%)
Mar 14, 2023 30.31 30.42 30.21 30.39 2,645,397 +0.31(+1.02%)
Mar 13, 2023 29.94 30.29 29.91 30.08 6,020,744 -0.19(-0.63%)
Mar 10, 2023 30.56 30.69 30.24 30.28 1,598,245 -0.21(-0.69%)
Mar 09, 2023 30.79 30.85 30.48 30.49 1,761,909 -0.25(-0.81%)
Mar 08, 2023 30.66 30.82 30.63 30.74 1,222,518 +0.17(+0.56%)
Mar 07, 2023 31.16 31.16 30.52 30.56 2,235,636 -0.61(-1.97%)
Mar 06, 2023 31.07 31.27 31.05 31.18 782,019 -0.20(-0.64%)
Mar 03, 2023 31.11 31.38 31.08 31.38 1,120,956 +0.21(+0.68%)
Mar 02, 2023 30.88 31.19 30.88 31.17 924,770 +0.02(+0.06%)
Mar 01, 2023 31.15 31.23 31.00 31.15 1,643,929 +0.19(+0.62%)
Feb 28, 2023 31.21 31.25 30.96 30.96 964,046 -0.34(-1.07%)
Feb 27, 2023 31.18 31.36 31.13 31.29 881,207 +0.36(+1.18%)
Feb 24, 2023 30.83 30.96 30.75 30.93 952,144 -0.28(-0.89%)
Feb 23, 2023 31.25 31.30 30.97 31.21 1,008,397 +0.08(+0.25%)
Feb 22, 2023 31.29 31.31 31.07 31.13 2,097,289 -0.32(-1.01%)
Feb 21, 2023 31.50 31.66 31.42 31.45 1,484,766 -0.02(-0.06%)
Feb 17, 2023 31.21 31.50 31.17 31.47 674,665 +0.15(+0.49%)
Feb 16, 2023 31.19 31.50 31.15 31.31 1,090,894 -0.14(-0.46%)
Feb 15, 2023 31.19 31.46 31.16 31.46 913,425 -0.24(-0.76%)
Feb 14, 2023 31.45 31.82 31.41 31.70 2,477,669 +0.21(+0.67%)
Feb 13, 2023 31.20 31.49 31.17 31.48 3,123,623 +0.44(+1.42%)
Feb 10, 2023 31.10 31.10 30.93 31.04 777,164 -0.12(-0.37%)
Feb 09, 2023 31.48 31.55 31.09 31.16 1,866,207 +0.22(+0.71%)
Feb 08, 2023 31.05 31.09 30.88 30.94 951,645 +0.02(+0.06%)
Feb 07, 2023 30.55 30.98 30.51 30.92 1,296,826 +0.30(+0.97%)
Feb 06, 2023 30.69 30.75 30.49 30.62 1,290,272 -0.28(-0.90%)
Feb 03, 2023 30.92 31.12 30.84 30.90 2,092,394 -0.14(-0.46%)
Feb 02, 2023 31.35 31.36 30.95 31.04 2,544,643 -0.30(-0.95%)
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.