Indicators

UK Ishares MSCI ETF (NY: EWU )

36.66 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.50	24.56	24.25	24.32	5,449,748	-0.02(-0.10%)
Dec 28, 2018	24.39	24.45	24.26	24.35	5,720,040	+0.31(+1.31%)
Dec 27, 2018	23.77	24.03	23.57	24.03	6,376,270	-0.22(-0.92%)
Dec 26, 2018	23.73	24.27	23.54	24.26	6,236,878	+0.59(+2.49%)
Dec 24, 2018	24.12	24.22	23.67	23.67	2,539,169	-0.22(-0.90%)
Dec 21, 2018	24.11	24.34	23.87	23.88	11,777,461	-0.20(-0.83%)
Dec 20, 2018	24.33	24.38	24.04	24.08	6,174,315	+0.02(+0.07%)
Dec 19, 2018	24.36	24.54	23.99	24.07	5,023,890	-0.09(-0.38%)
Dec 18, 2018	24.34	24.36	24.11	24.16	3,895,977	-0.05(-0.21%)
Dec 17, 2018	24.47	24.47	24.10	24.21	4,175,395	-0.23(-0.93%)
Dec 14, 2018	24.52	24.60	24.40	24.44	3,298,097	-0.33(-1.34%)
Dec 13, 2018	24.81	24.91	24.72	24.77	4,842,913	-0.01(-0.03%)
Dec 12, 2018	24.81	24.95	24.74	24.78	4,697,404	+0.42(+1.73%)
Dec 11, 2018	24.63	24.63	24.25	24.36	4,360,395	+0.07(+0.30%)
Dec 10, 2018	24.47	24.49	24.04	24.28	5,101,969	-0.29(-1.19%)
Dec 07, 2018	24.89	25.02	24.51	24.57	5,066,067	-0.20(-0.82%)
Dec 06, 2018	24.62	24.81	24.32	24.78	5,050,174	-0.41(-1.61%)
Dec 04, 2018	25.64	25.67	25.15	25.18	3,131,645	-0.55(-2.14%)

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.