Indicators

UK Ishares MSCI ETF (NY: EWU )

37.49 +0.50 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.66	32.02	31.66	31.95	1,766,614	+0.18(+0.56%)
Apr 27, 2023	31.54	31.80	31.53	31.77	1,997,835	+0.28(+0.90%)
Apr 26, 2023	31.74	31.75	31.45	31.48	1,456,068	+0.02(+0.06%)
Apr 25, 2023	31.71	31.71	31.46	31.47	1,293,335	-0.41(-1.30%)
Apr 24, 2023	31.78	31.88	31.75	31.88	970,705	+0.07(+0.21%)
Apr 21, 2023	31.71	31.81	31.55	31.81	1,085,452	+0.07(+0.21%)
Apr 20, 2023	31.65	31.80	31.65	31.75	1,193,378	+0.05(+0.15%)
Apr 19, 2023	31.70	31.76	31.67	31.70	821,281	-0.04(-0.12%)
Apr 18, 2023	31.68	31.75	31.65	31.74	1,258,091	+0.19(+0.60%)
Apr 17, 2023	31.58	31.58	31.40	31.55	1,157,234	-0.06(-0.18%)
Apr 14, 2023	31.76	31.82	31.50	31.61	1,423,939	-0.20(-0.62%)
Apr 13, 2023	31.71	31.81	31.63	31.80	2,528,317	+0.32(+1.02%)
Apr 12, 2023	31.52	31.63	31.39	31.48	1,131,679	+0.27(+0.87%)
Apr 11, 2023	31.20	31.26	31.17	31.21	1,643,325	+0.08(+0.24%)
Apr 10, 2023	30.97	31.15	30.97	31.14	1,056,258	+0.01(+0.03%)
Apr 06, 2023	30.99	31.21	30.96	31.13	1,257,248	+0.27(+0.88%)
Apr 05, 2023	30.83	30.95	30.69	30.85	3,400,649	+0.08(+0.24%)
Apr 04, 2023	30.87	30.91	30.67	30.78	4,146,351	-0.04(-0.12%)

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.