Indicators

UK Ishares MSCI ETF (NY: EWU )

36.15 +0.09 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.28	24.36	24.24	24.30	2,355,814	-0.05(-0.22%)
Feb 27, 2017	24.22	24.36	24.21	24.35	4,057,265	+0.00(+0.00%)
Feb 24, 2017	24.30	24.39	24.27	24.35	3,213,607	-0.21(-0.84%)
Feb 23, 2017	24.55	24.60	24.50	24.55	3,513,264	+0.15(+0.62%)
Feb 22, 2017	24.31	24.46	24.30	24.40	2,526,590	+0.02(+0.06%)
Feb 21, 2017	24.23	24.39	24.23	24.39	1,732,568	+0.06(+0.25%)
Feb 17, 2017		24.33	24.33	24.33	0	-0.07(-0.28%)
Feb 16, 2017	24.39	24.44	24.35	24.39	2,007,015	+0.03(+0.13%)
Feb 15, 2017	24.20	24.38	24.17	24.36	2,062,801	+0.06(+0.25%)
Feb 14, 2017	24.28	24.30	24.17	24.30	2,367,876	-0.06(-0.25%)
Feb 13, 2017	24.35	24.39	24.29	24.36	1,709,348	+0.13(+0.53%)
Feb 10, 2017	24.16	24.27	24.14	24.24	1,602,757	+0.07(+0.28%)
Feb 09, 2017	24.17	24.24	24.14	24.17	2,228,763	+0.11(+0.47%)
Feb 08, 2017	23.98	24.09	23.92	24.05	2,034,211	+0.07(+0.29%)
Feb 07, 2017	23.89	24.01	23.85	23.98	3,625,844	+0.10(+0.41%)
Feb 06, 2017	23.85	23.89	23.82	23.88	1,391,330	-0.10(-0.41%)
Feb 03, 2017	23.98	24.04	23.94	23.98	2,079,225	+0.02(+0.10%)
Feb 02, 2017	24.01	24.02	23.86	23.96	3,019,021	-0.10(-0.41%)

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.