Indicators

UK Ishares MSCI ETF (NY: EWU )

33.33 -0.08 (-0.24%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	31.23	31.28	30.98	30.98	963,383	-0.34(-1.07%)
Feb 27, 2023	31.20	31.38	31.15	31.31	880,601	+0.36(+1.18%)
Feb 24, 2023	30.85	30.98	30.77	30.95	951,489	-0.28(-0.89%)
Feb 23, 2023	31.27	31.32	30.99	31.23	1,007,703	+0.08(+0.25%)
Feb 22, 2023	31.31	31.33	31.09	31.15	2,095,846	-0.32(-1.01%)
Feb 21, 2023	31.53	31.68	31.44	31.47	1,483,744	-0.02(-0.06%)
Feb 17, 2023	31.23	31.53	31.19	31.49	674,201	+0.15(+0.49%)
Feb 16, 2023	31.21	31.52	31.17	31.33	1,090,143	-0.14(-0.46%)
Feb 15, 2023	31.21	31.48	31.18	31.48	912,797	-0.24(-0.76%)
Feb 14, 2023	31.47	31.84	31.43	31.72	2,475,965	+0.21(+0.67%)
Feb 13, 2023	31.22	31.52	31.19	31.51	3,121,474	+0.44(+1.42%)
Feb 10, 2023	31.12	31.12	30.95	31.07	776,629	-0.12(-0.37%)
Feb 09, 2023	31.50	31.57	31.11	31.18	1,864,923	+0.22(+0.71%)
Feb 08, 2023	31.07	31.11	30.90	30.96	950,991	+0.02(+0.06%)
Feb 07, 2023	30.57	31.00	30.53	30.94	1,295,934	+0.30(+0.97%)
Feb 06, 2023	30.71	30.77	30.51	30.64	1,289,385	-0.28(-0.90%)
Feb 03, 2023	30.94	31.14	30.86	30.92	2,090,955	-0.14(-0.46%)
Feb 02, 2023	31.37	31.38	30.97	31.07	2,542,893	-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.