Indicators

UK Ishares MSCI ETF (NY: EWU )

35.38 +0.50 (+1.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.76	25.85	25.35	25.48	6,297,729	-0.66(-2.53%)
Jan 28, 2021	26.05	26.29	26.02	26.15	4,781,363	+0.09(+0.33%)
Jan 27, 2021	26.22	26.36	25.97	26.06	5,086,770	-0.63(-2.35%)
Jan 26, 2021	26.72	26.73	26.60	26.69	1,694,735	+0.06(+0.23%)
Jan 25, 2021	26.43	26.64	26.31	26.63	2,860,640	-0.08(-0.29%)
Jan 22, 2021	26.64	26.78	26.59	26.70	3,481,437	-0.26(-0.97%)
Jan 21, 2021	27.04	27.04	26.79	26.97	2,811,936	+0.02(+0.06%)
Jan 20, 2021	26.84	26.95	26.73	26.95	3,112,770	+0.17(+0.65%)
Jan 19, 2021	26.72	26.78	26.59	26.77	3,240,555	+0.13(+0.49%)
Jan 15, 2021	26.78	26.81	26.44	26.64	4,584,816	-0.48(-1.77%)
Jan 14, 2021	26.96	27.21	26.95	27.12	3,757,549	+0.33(+1.24%)
Jan 13, 2021	26.86	26.88	26.72	26.79	2,587,963	-0.13(-0.49%)
Jan 12, 2021	26.76	26.95	26.66	26.92	6,417,497	+0.15(+0.55%)
Jan 11, 2021	26.59	26.84	26.58	26.77	4,506,669	-0.49(-1.79%)
Jan 08, 2021	27.18	27.27	26.98	27.26	2,327,608	+0.18(+0.68%)
Jan 07, 2021	27.04	27.16	26.96	27.08	3,490,859	+0.00(+0.00%)
Jan 06, 2021	26.87	27.23	26.82	27.08	7,106,195	+0.79(+3.02%)
Jan 05, 2021	26.00	26.38	25.99	26.29	4,983,943	+0.40(+1.55%)

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.