Indicators

UK Ishares MSCI ETF (NY: EWU )

34.92 +0.33 (+0.94%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.89	27.90	27.46	27.47	2,478,972	-0.41(-1.48%)
Feb 27, 2018	28.14	28.18	27.87	27.88	2,343,046	-0.43(-1.51%)
Feb 26, 2018	28.25	28.33	28.12	28.31	2,794,819	+0.17(+0.62%)
Feb 23, 2018	28.06	28.19	27.98	28.14	2,768,356	+0.24(+0.85%)
Feb 22, 2018				27.90	3,417,173	+0.06(+0.20%)
Feb 21, 2018	28.01	28.21	27.80	27.84	3,878,920	-0.08(-0.28%)
Feb 20, 2018	27.95	28.08	27.83	27.92	2,947,348	-0.30(-1.07%)
Feb 16, 2018		28.22	28.22	28.22	0	-0.02(-0.08%)
Feb 15, 2018	28.19	28.29	28.02	28.25	2,297,343	+0.26(+0.93%)
Feb 14, 2018	27.42	28.02	27.40	27.98	2,581,551	+0.47(+1.70%)
Feb 13, 2018	27.45	27.55	27.40	27.52	1,717,235	+0.05(+0.17%)
Feb 12, 2018	27.32	27.50	27.22	27.47	3,679,773	+0.31(+1.14%)
Feb 09, 2018	27.14	27.28	26.49	27.16	8,606,925	-0.01(-0.03%)
Feb 08, 2018	27.95	27.96	27.15	27.17	6,306,147	-0.52(-1.86%)
Feb 07, 2018	27.66	27.97	27.59	27.68	4,439,012	-0.29(-1.02%)
Feb 06, 2018	27.34	28.05	27.26	27.97	14,150,929	+0.30(+1.09%)
Feb 05, 2018	28.38	28.44	27.43	27.67	6,625,387	-1.07(-3.72%)
Feb 02, 2018	29.14	29.16	28.74	28.74	3,505,365	-0.71(-2.39%)

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.