Skip to main content

UK Ishares MSCI ETF (NY: EWU )

37.11 +0.08 (+0.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 31.11 31.15 31.01 31.07 1,727,134 +0.02(+0.06%)
Nov 29, 2023 31.10 31.16 30.97 31.05 1,643,539 -0.07(-0.22%)
Nov 28, 2023 31.04 31.22 30.99 31.11 1,024,886 +0.08(+0.25%)
Nov 27, 2023 31.08 31.09 30.97 31.04 899,879 -0.12(-0.40%)
Nov 24, 2023 30.96 31.16 30.96 31.16 1,415,237 +0.39(+1.28%)
Nov 22, 2023 30.68 30.78 30.58 30.77 1,981,109 -0.12(-0.37%)
Nov 21, 2023 30.85 30.92 30.82 30.88 1,210,368 +0.06(+0.19%)
Nov 20, 2023 30.67 30.87 30.66 30.83 2,446,020 +0.04(+0.12%)
Nov 17, 2023 30.64 30.80 30.56 30.79 1,982,250 +0.46(+1.52%)
Nov 16, 2023 30.34 30.46 30.26 30.33 2,091,279 -0.17(-0.57%)
Nov 15, 2023 30.63 30.66 30.48 30.50 1,635,556 -0.02(-0.06%)
Nov 14, 2023 30.40 30.57 30.40 30.52 1,584,848 +0.53(+1.76%)
Nov 13, 2023 29.80 30.02 29.73 29.99 1,727,666 +0.22(+0.74%)
Nov 10, 2023 29.62 29.80 29.35 29.77 1,990,430 -0.08(-0.26%)
Nov 09, 2023 30.09 30.17 29.83 29.85 1,598,462 +0.04(+0.13%)
Nov 08, 2023 29.88 29.98 29.76 29.81 1,834,828 -0.06(-0.19%)
Nov 07, 2023 29.98 29.99 29.81 29.87 1,562,609 -0.23(-0.76%)
Nov 06, 2023 30.26 30.29 30.08 30.10 1,225,444 +0.05(+0.16%)
Nov 03, 2023 30.08 30.17 29.95 30.05 1,833,064 +0.12(+0.38%)
Nov 02, 2023 29.82 29.94 29.75 29.93 2,726,710 +0.55(+1.86%)
Nov 01, 2023 29.30 29.45 29.16 29.39 1,519,052 +0.13(+0.46%)
Oct 31, 2023 29.23 29.33 29.10 29.25 2,435,645 -0.09(-0.29%)
Oct 30, 2023 29.33 29.40 29.16 29.34 3,984,965 +0.36(+1.26%)
Oct 27, 2023 29.34 29.37 28.91 28.98 1,289,851 -0.31(-1.05%)
Oct 26, 2023 29.43 29.48 29.19 29.28 1,612,102 -0.20(-0.68%)
Oct 25, 2023 29.54 29.70 29.42 29.48 2,272,957 -0.10(-0.32%)
Oct 24, 2023 29.50 29.66 29.46 29.58 1,197,723 +0.01(+0.03%)
Oct 23, 2023 29.48 29.72 29.36 29.57 1,592,654 +0.02(+0.06%)
Oct 20, 2023 29.67 29.74 29.53 29.55 2,127,405 -0.35(-1.16%)
Oct 19, 2023 29.98 30.16 29.82 29.90 1,870,249 -0.33(-1.08%)
Oct 18, 2023 30.49 30.54 30.19 30.22 3,011,638 -0.56(-1.81%)
Oct 17, 2023 30.55 30.93 30.55 30.78 2,539,733 +0.09(+0.28%)
Oct 16, 2023 30.46 30.71 30.40 30.69 1,797,948 +0.32(+1.04%)
Oct 13, 2023 30.53 30.62 30.28 30.38 1,612,994 -0.18(-0.60%)
Oct 12, 2023 30.86 30.86 30.43 30.56 1,673,728 -0.30(-0.96%)
Oct 11, 2023 30.89 30.93 30.66 30.86 1,786,769 +0.16(+0.53%)
Oct 10, 2023 30.61 30.80 30.55 30.69 1,700,983 +0.46(+1.52%)
Oct 09, 2023 30.01 30.26 29.98 30.23 1,100,116 +0.04(+0.13%)
Oct 06, 2023 29.84 30.27 29.61 30.19 2,336,673 +0.36(+1.22%)
Oct 05, 2023 29.67 29.86 29.66 29.83 2,081,353 +0.23(+0.78%)
Oct 04, 2023 29.70 29.71 29.32 29.60 1,850,754 -0.01(-0.03%)
Oct 03, 2023 29.74 29.80 29.51 29.61 1,971,105 -0.16(-0.55%)
Oct 02, 2023 30.11 30.15 29.71 29.77 3,183,257 -0.58(-1.90%)
Sep 29, 2023 30.72 30.72 30.27 30.35 3,045,878 -0.09(-0.28%)
Sep 28, 2023 30.27 30.54 30.20 30.43 1,896,297 +0.22(+0.73%)
Sep 27, 2023 30.35 30.36 29.99 30.21 2,403,795 -0.05(-0.16%)
Sep 26, 2023 30.47 30.57 30.25 30.26 2,348,517 -0.29(-0.94%)
Sep 25, 2023 30.38 30.56 30.50 30.55 2,501,715 -0.15(-0.50%)
Sep 22, 2023 30.91 30.99 30.66 30.70 1,762,107 -0.04(-0.12%)
Sep 21, 2023 31.04 31.06 30.73 30.74 2,608,192 -0.35(-1.11%)
Sep 20, 2023 31.29 31.42 31.07 31.09 1,582,188 +0.04(+0.12%)
Sep 19, 2023 31.06 31.12 30.95 31.05 1,704,402 +0.04(+0.12%)
Sep 18, 2023 31.09 31.09 30.92 31.01 2,159,811 -0.15(-0.49%)
Sep 15, 2023 31.32 31.44 31.16 31.16 1,410,356 -0.08(-0.25%)
Sep 14, 2023 30.93 31.25 30.93 31.24 1,989,961 +0.54(+1.75%)
Sep 13, 2023 30.74 30.83 30.64 30.70 1,651,346 +0.00(+0.00%)
Sep 12, 2023 30.64 30.83 30.64 30.70 1,771,330 +0.01(+0.03%)
Sep 11, 2023 30.63 30.75 30.56 30.69 976,626 +0.24(+0.79%)
Sep 08, 2023 30.38 30.52 30.34 30.45 1,404,138 +0.16(+0.54%)
Sep 07, 2023 30.30 30.38 30.20 30.29 2,166,379 +0.00(+0.00%)
Sep 06, 2023 30.37 30.43 30.20 30.29 3,015,771 -0.14(-0.47%)
Sep 05, 2023 30.67 30.69 30.41 30.43 1,161,036 -0.32(-1.03%)
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.