Skip to main content

UK Ishares MSCI ETF (NY: EWU )

36.99 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.62 30.66 30.37 30.37 982,666 -0.33(-1.07%)
Feb 27, 2023 30.59 30.76 30.54 30.70 898,227 +0.36(+1.18%)
Feb 24, 2023 30.25 30.37 30.16 30.34 970,534 -0.27(-0.89%)
Feb 23, 2023 30.65 30.71 30.39 30.62 1,027,873 +0.08(+0.25%)
Feb 22, 2023 30.70 30.72 30.48 30.54 2,137,796 -0.31(-1.01%)
Feb 21, 2023 30.91 31.06 30.83 30.85 1,513,443 -0.02(-0.06%)
Feb 17, 2023 30.62 30.91 30.58 30.87 687,696 +0.15(+0.49%)
Feb 16, 2023 30.60 30.90 30.56 30.72 1,111,963 -0.14(-0.46%)
Feb 15, 2023 30.60 30.86 30.57 30.86 931,068 -0.24(-0.76%)
Feb 14, 2023 30.85 31.22 30.81 31.10 2,525,523 +0.21(+0.67%)
Feb 13, 2023 30.61 30.90 30.58 30.89 3,183,953 +0.43(+1.42%)
Feb 10, 2023 30.51 30.51 30.35 30.46 792,174 -0.11(-0.37%)
Feb 09, 2023 30.88 30.95 30.50 30.57 1,902,251 +0.22(+0.71%)
Feb 08, 2023 30.46 30.50 30.30 30.35 970,026 +0.02(+0.06%)
Feb 07, 2023 29.97 30.39 29.93 30.33 1,321,873 +0.29(+0.97%)
Feb 06, 2023 30.11 30.16 29.91 30.04 1,315,193 -0.27(-0.90%)
Feb 03, 2023 30.33 30.53 30.26 30.31 2,132,807 -0.14(-0.46%)
Feb 02, 2023 30.76 30.77 30.36 30.46 2,593,791 -0.29(-0.95%)
Feb 01, 2023 30.57 30.86 30.30 30.75 3,977,944 +0.10(+0.34%)
Jan 31, 2023 30.45 30.66 30.40 30.64 860,541 +0.05(+0.15%)
Jan 30, 2023 30.65 30.76 30.60 30.60 1,121,625 -0.06(-0.18%)
Jan 27, 2023 30.62 30.76 30.48 30.65 4,427,063 -0.15(-0.49%)
Jan 26, 2023 30.71 30.81 30.54 30.80 927,785 +0.11(+0.37%)
Jan 25, 2023 30.37 30.70 30.35 30.69 3,105,850 +0.15(+0.49%)
Jan 24, 2023 30.39 30.58 30.31 30.54 1,366,155 -0.28(-0.92%)
Jan 23, 2023 30.66 30.85 30.65 30.82 3,507,091 +0.00(+0.00%)
Jan 20, 2023 30.60 30.85 30.57 30.82 1,298,452 +0.07(+0.21%)
Jan 19, 2023 30.57 30.81 30.54 30.76 1,380,992 +0.08(+0.25%)
Jan 18, 2023 31.09 31.13 30.68 30.68 4,049,359 -0.07(-0.21%)
Jan 17, 2023 30.80 30.90 30.68 30.75 1,458,037 +0.06(+0.18%)
Jan 13, 2023 30.43 30.70 30.43 30.69 1,473,328 +0.24(+0.77%)
Jan 12, 2023 30.26 30.52 29.96 30.46 5,378,954 +0.35(+1.16%)
Jan 11, 2023 30.13 30.13 29.92 30.11 3,186,815 +0.13(+0.44%)
Jan 10, 2023 29.93 30.00 29.83 29.98 1,306,020 +0.07(+0.22%)
Jan 09, 2023 29.99 30.13 29.89 29.91 2,064,398 +0.09(+0.32%)
Jan 06, 2023 29.26 29.86 29.18 29.82 3,430,948 +0.67(+2.29%)
Jan 05, 2023 29.10 29.21 29.04 29.15 1,465,337 -0.13(-0.45%)
Jan 04, 2023 29.20 29.32 29.05 29.28 1,797,969 +0.33(+1.14%)
Jan 03, 2023 29.09 29.27 28.86 28.95 2,056,491 +0.10(+0.36%)
Dec 30, 2022 28.82 28.98 28.75 28.85 2,060,243 -0.14(-0.49%)
Dec 29, 2022 28.91 29.06 28.88 28.99 710,318 +0.24(+0.85%)
Dec 28, 2022 29.19 29.28 28.73 28.74 1,455,134 -0.26(-0.91%)
Dec 27, 2022 29.02 29.07 28.91 29.01 1,187,314 +0.02(+0.06%)
Dec 23, 2022 28.73 29.00 28.72 28.99 1,253,395 +0.18(+0.62%)
Dec 22, 2022 28.95 28.95 28.53 28.81 4,458,220 -0.26(-0.91%)
Dec 21, 2022 28.87 29.13 28.85 29.07 1,167,587 +0.35(+1.21%)
Dec 20, 2022 28.60 28.79 28.59 28.72 1,102,400 +0.13(+0.46%)
Dec 19, 2022 28.76 28.82 28.53 28.59 2,044,348 -0.02(-0.07%)
Dec 16, 2022 28.58 28.73 28.46 28.61 2,965,456 -0.47(-1.62%)
Dec 15, 2022 29.35 29.37 28.95 29.08 5,688,956 -0.54(-1.81%)
Dec 14, 2022 29.62 29.85 29.43 29.62 3,330,785 +0.04(+0.13%)
Dec 13, 2022 29.84 29.95 29.44 29.58 5,653,603 +0.37(+1.26%)
Dec 12, 2022 29.17 29.23 29.07 29.21 3,418,880 +0.01(+0.03%)
Dec 09, 2022 29.25 29.41 29.15 29.20 2,696,599 -0.04(-0.13%)
Dec 08, 2022 29.17 29.27 29.08 29.24 2,169,097 +0.04(+0.13%)
Dec 07, 2022 29.29 29.41 29.10 29.20 9,402,367 -0.07(-0.25%)
Dec 06, 2022 29.33 29.49 29.10 29.28 1,917,905 -0.06(-0.19%)
Dec 05, 2022 29.61 29.72 29.27 29.33 3,478,883 -0.23(-0.78%)
Dec 02, 2022 29.32 29.66 29.32 29.57 2,629,018 +0.07(+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.