Skip to main content

UK Ishares MSCI ETF (NY: EWU )

32.22 -0.15 (-0.46%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 32.24 32.45 32.16 32.22 2,006,667 -0.15(-0.46%)
Feb 02, 2023 32.69 32.70 32.27 32.37 2,440,387 -0.31(-0.95%)
Feb 01, 2023 32.49 32.80 32.20 32.68 3,742,677 +0.11(+0.34%)
Jan 31, 2023 32.36 32.59 32.31 32.57 809,647 +0.05(+0.15%)
Jan 30, 2023 32.58 32.70 32.52 32.52 1,055,289 -0.06(-0.18%)
Jan 27, 2023 32.55 32.69 32.40 32.58 4,165,234 -0.16(-0.49%)
Jan 26, 2023 32.64 32.75 32.46 32.74 872,914 +0.12(+0.37%)
Jan 25, 2023 32.28 32.63 32.26 32.62 2,922,161 +0.16(+0.49%)
Jan 24, 2023 32.30 32.50 32.22 32.46 1,285,357 -0.30(-0.92%)
Jan 23, 2023 32.59 32.79 32.58 32.76 3,299,672 +0.00(+0.00%)
Jan 20, 2023 32.52 32.79 32.49 32.76 1,221,658 +0.07(+0.21%)
Jan 19, 2023 32.49 32.75 32.46 32.69 1,299,317 +0.08(+0.25%)
Jan 18, 2023 33.04 33.09 32.61 32.61 3,809,869 -0.07(-0.21%)
Jan 17, 2023 32.74 32.84 32.60 32.68 1,371,805 +0.06(+0.18%)
Jan 13, 2023 32.34 32.63 32.34 32.62 1,386,192 +0.25(+0.77%)
Jan 12, 2023 32.16 32.44 31.84 32.37 5,060,827 +0.37(+1.16%)
Jan 11, 2023 32.02 32.02 31.80 32.00 2,998,338 +0.14(+0.44%)
Jan 10, 2023 31.81 31.89 31.70 31.86 1,228,779 +0.07(+0.22%)
Jan 09, 2023 31.88 32.02 31.77 31.79 1,942,304 +0.10(+0.32%)
Jan 06, 2023 31.10 31.74 31.01 31.69 3,228,032 +0.71(+2.29%)
Jan 05, 2023 30.93 31.05 30.87 30.98 1,378,673 -0.14(-0.45%)
Jan 04, 2023 31.04 31.16 30.88 31.12 1,691,632 +0.35(+1.14%)
Jan 03, 2023 30.92 31.11 30.67 30.77 1,934,865 +0.11(+0.36%)
Dec 30, 2022 30.63 30.80 30.56 30.66 1,938,395 -0.15(-0.49%)
Dec 29, 2022 30.73 30.89 30.70 30.81 668,308 +0.26(+0.85%)
Dec 28, 2022 31.03 31.12 30.54 30.55 1,369,074 -0.28(-0.91%)
Dec 27, 2022 30.84 30.90 30.73 30.83 1,117,093 +0.02(+0.06%)
Dec 23, 2022 30.54 30.82 30.53 30.81 1,179,266 +0.19(+0.62%)
Dec 22, 2022 30.77 30.77 30.32 30.62 4,194,548 -0.28(-0.91%)
Dec 21, 2022 30.69 30.96 30.66 30.90 1,098,533 +0.37(+1.21%)
Dec 20, 2022 30.40 30.59 30.39 30.53 1,037,201 +0.14(+0.46%)
Dec 19, 2022 30.57 30.64 30.32 30.39 1,923,440 -0.02(-0.07%)
Dec 16, 2022 30.38 30.54 30.25 30.41 2,790,071 -0.50(-1.62%)
Dec 15, 2022 31.20 31.22 30.77 30.91 5,352,495 -0.57(-1.81%)
Dec 14, 2022 31.48 31.73 31.28 31.48 3,133,793 +0.04(+0.13%)
Dec 13, 2022 31.72 31.83 31.29 31.44 5,319,233 +0.39(+1.26%)
Dec 12, 2022 31.00 31.07 30.90 31.05 3,216,723 +0.01(+0.03%)
Dec 09, 2022 31.09 31.26 30.99 31.04 2,537,149 -0.04(-0.13%)
Dec 08, 2022 31.00 31.11 30.91 31.08 2,040,839 +0.04(+0.13%)
Dec 07, 2022 31.13 31.26 30.93 31.04 8,846,408 -0.08(-0.25%)
Dec 06, 2022 31.18 31.35 30.93 31.12 1,804,500 -0.06(-0.19%)
Dec 05, 2022 31.47 31.59 31.11 31.18 3,273,177 -0.25(-0.78%)
Dec 02, 2022 31.17 31.52 31.17 31.42 2,473,564 +0.08(+0.25%)
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.