Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.19 +0.10 (+0.29%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.02 31.46 30.94 31.10 7,101,943 -0.68(-2.13%)
Feb 25, 2022 31.11 31.81 31.38 31.78 8,222,940 +1.19(+3.89%)
Feb 24, 2022 30.39 30.66 30.03 30.59 12,644,586 -1.08(-3.40%)
Feb 23, 2022 32.02 32.04 31.57 31.67 6,058,353 +0.01(+0.03%)
Feb 22, 2022 31.70 31.84 31.46 31.66 6,088,638 -0.17(-0.53%)
Feb 18, 2022 31.83 0 -0.03(-0.09%)
Feb 17, 2022 32.03 32.03 31.79 31.85 5,340,241 -0.33(-1.04%)
Feb 16, 2022 31.90 32.25 31.90 32.19 4,963,498 +0.17(+0.52%)
Feb 15, 2022 31.85 32.05 31.76 32.02 3,830,773 +0.35(+1.11%)
Feb 14, 2022 31.79 31.80 31.51 31.67 6,249,513 -0.33(-1.04%)
Feb 11, 2022 32.19 32.45 31.93 32.00 8,020,745 -0.15(-0.46%)
Feb 10, 2022 32.13 32.58 32.10 32.15 4,608,794 -0.13(-0.40%)
Feb 09, 2022 32.23 32.29 32.14 32.28 3,409,816 +0.25(+0.78%)
Feb 08, 2022 31.96 32.06 31.81 32.03 3,038,737 +0.14(+0.44%)
Feb 07, 2022 31.83 31.99 31.79 31.89 6,268,131 +0.18(+0.56%)
Feb 04, 2022 31.65 31.88 31.56 31.71 6,118,195 -0.08(-0.26%)
Feb 03, 2022 31.96 31.77 31.80 2,879,069 -0.32(-1.01%)
Feb 02, 2022 32.00 32.15 31.92 32.12 3,827,971 +0.29(+0.90%)
Feb 01, 2022 31.63 31.84 31.51 31.84 6,956,096 +0.36(+1.15%)
Jan 31, 2022 31.18 31.48 31.09 31.47 6,835,281 +0.14(+0.44%)
Jan 28, 2022 31.20 31.34 30.90 31.33 7,818,633 -0.05(-0.15%)
Jan 27, 2022 31.48 31.72 31.27 31.38 7,545,510 +0.29(+0.93%)
Jan 26, 2022 31.56 31.64 30.93 31.09 7,891,557 -0.10(-0.33%)
Jan 25, 2022 30.82 31.33 30.60 31.19 6,348,642 +0.17(+0.54%)
Jan 24, 2022 30.86 31.03 30.24 31.03 12,821,392 -0.27(-0.86%)
Jan 21, 2022 31.53 31.62 31.28 31.30 5,832,464 -0.48(-1.52%)
Jan 20, 2022 32.05 32.17 31.77 31.78 3,060,636 -0.33(-1.04%)
Jan 19, 2022 32.23 32.29 32.07 32.11 3,767,044 +0.17(+0.52%)
Jan 18, 2022 31.95 32.03 31.82 31.95 11,781,308 -0.17(-0.52%)
Jan 14, 2022 32.11 0 +0.08(+0.26%)
Jan 13, 2022 32.21 32.24 31.97 32.03 3,377,241 -0.04(-0.12%)
Jan 12, 2022 32.04 32.11 31.97 32.07 2,928,040 +0.30(+0.94%)
Jan 11, 2022 31.41 31.78 31.34 31.77 2,976,312 +0.31(+0.97%)
Jan 10, 2022 31.35 31.50 31.19 31.46 4,479,898 -0.09(-0.29%)
Jan 07, 2022 31.31 31.57 31.30 31.56 4,435,736 +0.37(+1.19%)
Jan 06, 2022 31.22 31.32 31.10 31.19 5,598,549 -0.03(-0.09%)
Jan 05, 2022 31.47 31.60 31.21 31.21 3,227,783 -0.13(-0.41%)
Jan 04, 2022 31.29 31.48 31.28 31.34 4,649,965 +0.20(+0.66%)
Jan 03, 2022 30.95 31.15 30.86 31.14 5,800,703 +0.36(+1.18%)
Dec 31, 2021 30.84 30.87 30.74 30.78 1,974,438 +0.00(+0.00%)
Dec 30, 2021 30.93 31.03 30.77 30.78 4,504,843 -0.14(-0.45%)
Dec 29, 2021 30.92 30.98 30.82 30.92 2,371,756 +0.03(+0.09%)
Dec 28, 2021 30.92 31.04 30.87 30.89 4,076,742 -0.06(-0.18%)
Dec 27, 2021 30.61 30.97 30.56 30.94 5,588,321 +0.39(+1.28%)
Dec 23, 2021 30.45 30.63 30.45 30.55 2,451,626 +0.19(+0.61%)
Dec 22, 2021 30.03 30.38 29.97 30.37 2,720,322 +0.43(+1.43%)
Dec 21, 2021 29.75 29.98 29.74 29.94 3,812,787 +0.40(+1.35%)
Dec 20, 2021 29.44 29.57 29.32 29.54 2,619,855 -0.04(-0.13%)
Dec 17, 2021 29.79 29.84 29.54 29.58 3,258,557 -0.29(-0.96%)
Dec 16, 2021 29.80 29.95 29.75 29.87 4,487,502 +0.22(+0.75%)
Dec 15, 2021 29.45 29.64 29.23 29.64 3,632,929 +0.13(+0.44%)
Dec 14, 2021 29.55 29.69 29.44 29.51 2,270,135 -0.03(-0.09%)
Dec 13, 2021 29.77 29.78 29.52 29.54 5,093,634 -0.35(-1.16%)
Dec 10, 2021 29.88 29.93 29.77 29.89 2,067,290 +0.04(+0.12%)
Dec 09, 2021 29.86 29.88 29.79 29.85 1,279,043 -0.15(-0.51%)
Dec 08, 2021 29.98 30.04 29.91 30.01 2,883,503 +0.04(+0.12%)
Dec 07, 2021 29.83 29.99 29.82 29.97 3,198,127 +0.38(+1.28%)
Dec 06, 2021 29.50 29.67 29.42 29.59 2,679,254 +0.43(+1.49%)
Dec 03, 2021 29.34 29.37 28.96 29.16 3,734,557 -0.21(-0.71%)
Dec 02, 2021 29.14 29.42 29.12 29.36 3,476,703 +0.61(+2.11%)
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.