Indicators

UK Ishares MSCI ETF (NY: EWU )

34.83 +0.27 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.00	31.44	30.92	31.08	7,106,832	-0.68(-2.13%)
Feb 25, 2022	31.09	31.79	31.36	31.76	8,228,602	+1.19(+3.89%)
Feb 24, 2022	30.37	30.64	30.01	30.57	12,653,291	-1.08(-3.40%)
Feb 23, 2022	32.00	32.02	31.54	31.65	6,062,524	+0.01(+0.03%)
Feb 22, 2022	31.67	31.81	31.44	31.64	6,092,830	-0.17(-0.53%)
Feb 18, 2022				31.80	0	-0.03(-0.09%)
Feb 17, 2022	32.01	32.01	31.77	31.83	5,343,918	-0.33(-1.04%)
Feb 16, 2022	31.88	32.23	31.88	32.17	4,966,915	+0.17(+0.52%)
Feb 15, 2022	31.83	32.03	31.74	32.00	3,833,410	+0.35(+1.11%)
Feb 14, 2022	31.77	31.78	31.49	31.65	6,253,816	-0.33(-1.04%)
Feb 11, 2022	32.17	32.43	31.91	31.98	8,026,267	-0.15(-0.46%)
Feb 10, 2022	32.11	32.56	32.08	32.13	4,611,967	-0.13(-0.40%)
Feb 09, 2022	32.20	32.26	32.12	32.26	3,412,164	+0.25(+0.78%)
Feb 08, 2022	31.93	32.04	31.79	32.01	3,040,829	+0.14(+0.44%)
Feb 07, 2022	31.80	31.97	31.77	31.87	6,272,447	+0.18(+0.56%)
Feb 04, 2022	31.63	31.86	31.53	31.69	6,122,407	-0.08(-0.26%)
Feb 03, 2022	31.93		31.75	31.78	2,881,051	-0.32(-1.01%)
Feb 02, 2022	31.98	32.12	31.90	32.10	3,830,606	+0.29(+0.90%)

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.