Indicators

UK Ishares MSCI ETF (NY: EWU )

36.74 +0.08 (+0.22%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.86	25.38	24.55	25.37	9,433,200	-0.15(-0.58%)
Feb 27, 2020	25.99	26.22	25.50	25.51	6,388,917	-1.00(-3.79%)
Feb 26, 2020	26.63	26.89	26.47	26.52	4,669,931	-0.07(-0.26%)
Feb 25, 2020	27.21	27.22	26.53	26.59	5,171,063	-0.58(-2.13%)
Feb 24, 2020	27.16	27.34	27.11	27.17	7,685,419	-1.14(-4.04%)
Feb 21, 2020	28.34	28.38	28.22	28.31	2,107,009	-0.03(-0.12%)
Feb 20, 2020	28.33	28.44	28.22	28.34	1,349,188	-0.11(-0.40%)
Feb 19, 2020	28.46	28.48	28.40	28.46	1,683,746	+0.10(+0.34%)
Feb 18, 2020	28.35	28.41	28.29	28.36	2,850,614	-0.14(-0.49%)
Feb 14, 2020	28.57	28.57	28.40	28.50	2,039,782	-0.13(-0.45%)
Feb 13, 2020	28.52	28.71	28.49	28.63	1,246,228	-0.17(-0.60%)
Feb 12, 2020	28.77	28.81	28.69	28.80	2,539,475	+0.22(+0.76%)
Feb 11, 2020	28.63	28.66	28.53	28.59	1,770,957	+0.23(+0.82%)
Feb 10, 2020	28.30	28.38	28.27	28.35	1,678,645	+0.10(+0.37%)
Feb 07, 2020	28.45	28.45	28.24	28.25	2,150,671	-0.33(-1.15%)
Feb 06, 2020	28.66	28.66	28.57	28.58	1,692,753	-0.08(-0.27%)
Feb 05, 2020	28.69	28.69	28.56	28.66	1,795,776	+0.17(+0.61%)
Feb 04, 2020	28.49	28.56	28.47	28.48	2,040,148	+0.44(+1.57%)

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.