Indicators

UK Ishares MSCI ETF (NY: EWU )

36.42 +0.25 (+0.69%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.16	30.40	29.93	29.98	10,855,321	-0.15(-0.49%)
Apr 28, 2022	29.86	30.19	29.65	30.12	3,962,511	+0.41(+1.37%)
Apr 27, 2022	29.70	29.88	29.52	29.72	5,445,298	+0.25(+0.85%)
Apr 26, 2022	30.02	30.06	29.47	29.47	3,598,265	-0.77(-2.55%)
Apr 25, 2022	30.07	30.29	29.81	30.24	5,501,128	-0.37(-1.21%)
Apr 22, 2022	31.05	31.05	30.57	30.61	3,736,182	-0.70(-2.22%)
Apr 21, 2022	31.79	31.79	31.25	31.30	5,143,350	-0.41(-1.29%)
Apr 20, 2022	31.61	31.76	31.53	31.71	4,672,750	+0.14(+0.44%)
Apr 19, 2022	31.35	31.57	31.34	31.57	3,706,064	+0.07(+0.24%)
Apr 18, 2022	31.53	31.72	31.45	31.50	3,778,556	-0.15(-0.47%)
Apr 14, 2022	31.66	31.75	31.54	31.65	5,077,868	+0.02(+0.06%)
Apr 13, 2022	31.29	31.64	31.27	31.63	5,599,111	+0.38(+1.22%)
Apr 12, 2022	31.40	31.48	31.18	31.25	8,559,151	-0.16(-0.50%)
Apr 11, 2022	31.64	31.66	31.40	31.40	4,745,232	-0.33(-1.05%)
Apr 08, 2022	31.56	31.81	31.53	31.74	3,190,488	+0.06(+0.18%)
Apr 07, 2022	31.49	31.71	31.29	31.68	4,296,479	+0.14(+0.44%)
Apr 06, 2022	31.41	31.68	31.28	31.54	5,306,140	+0.04(+0.12%)
Apr 05, 2022	31.51	31.70	31.38	31.51	7,011,311	+0.05(+0.15%)
Apr 04, 2022	31.39	31.48	31.33	31.46	2,629,171	-0.03(-0.09%)

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.