Indicators

UK Ishares MSCI ETF (NY: EWU )

35.49 +0.61 (+1.75%)

Streaming Delayed Price Updated: 1:42 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	30.45	30.66	30.40	30.64	860,555	+0.05(+0.15%)
Jan 30, 2023	30.65	30.76	30.60	30.60	1,121,642	-0.06(-0.18%)
Jan 27, 2023	30.62	30.76	30.48	30.65	4,427,133	-0.15(-0.49%)
Jan 26, 2023	30.71	30.81	30.54	30.80	927,800	+0.11(+0.37%)
Jan 25, 2023	30.37	30.70	30.35	30.69	3,105,898	+0.15(+0.49%)
Jan 24, 2023	30.39	30.58	30.31	30.54	1,366,176	-0.28(-0.92%)
Jan 23, 2023	30.66	30.85	30.65	30.82	3,507,146	+0.00(+0.00%)
Jan 20, 2023	30.60	30.85	30.57	30.82	1,298,472	+0.07(+0.21%)
Jan 19, 2023	30.57	30.81	30.54	30.76	1,381,014	+0.08(+0.25%)
Jan 18, 2023	31.09	31.13	30.68	30.68	4,049,423	-0.07(-0.21%)
Jan 17, 2023	30.80	30.90	30.68	30.75	1,458,060	+0.06(+0.18%)
Jan 13, 2023	30.43	30.70	30.43	30.69	1,473,352	+0.24(+0.77%)
Jan 12, 2023	30.26	30.52	29.96	30.46	5,379,038	+0.35(+1.16%)
Jan 11, 2023	30.13	30.13	29.92	30.11	3,186,865	+0.13(+0.44%)
Jan 10, 2023	29.93	30.00	29.83	29.98	1,306,041	+0.07(+0.22%)
Jan 09, 2023	29.99	30.13	29.89	29.91	2,064,430	+0.09(+0.32%)
Jan 06, 2023	29.26	29.86	29.18	29.82	3,431,002	+0.67(+2.29%)
Jan 05, 2023	29.10	29.21	29.04	29.15	1,465,360	-0.13(-0.45%)
Jan 04, 2023	29.20	29.32	29.05	29.28	1,797,997	+0.33(+1.14%)

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.