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 (%)
Dec 29, 2017		27.86	27.86	27.86	0	+0.16(+0.59%)
Dec 28, 2017	27.70	27.72	27.63	27.70	1,911,472	+0.12(+0.42%)
Dec 27, 2017	27.59	27.64	27.55	27.58	2,656,126	+0.11(+0.40%)
Dec 26, 2017	27.40	27.55	27.33	27.47	2,134,709	-0.01(-0.03%)
Dec 22, 2017	27.43	27.50	27.38	27.48	3,172,446	+0.09(+0.34%)
Dec 21, 2017	27.29	27.44	27.27	27.39	2,119,766	+0.18(+0.66%)
Dec 20, 2017	27.30	27.32	27.18	27.21	2,767,589	-0.01(-0.03%)
Dec 19, 2017	27.19	27.25	27.13	27.22	3,700,794	-0.05(-0.17%)
Dec 18, 2017	27.21	27.30	27.20	27.26	4,243,453	+0.30(+1.10%)
Dec 15, 2017	26.87	26.99	26.82	26.96	5,199,179	-0.05(-0.17%)
Dec 14, 2017	27.08	27.09	27.00	27.01	1,978,604	-0.07(-0.25%)
Dec 13, 2017	27.04	27.18	27.02	27.08	2,487,014	+0.15(+0.57%)
Dec 12, 2017	26.90	26.99	26.90	26.93	1,264,316	+0.08(+0.28%)
Dec 11, 2017	26.85	26.90	26.84	26.85	1,840,672	+0.09(+0.34%)
Dec 08, 2017	26.74	26.79	26.66	26.76	1,892,323	+0.19(+0.72%)
Dec 07, 2017	26.49	26.60	26.47	26.57	4,185,836	+0.07(+0.26%)
Dec 06, 2017	26.53	26.62	26.50	26.50	1,716,231	-0.04(-0.14%)
Dec 05, 2017	26.60	26.64	26.52	26.54	2,440,217	-0.05(-0.17%)
Dec 04, 2017	26.77	26.77	26.58	26.58	2,824,508	-0.08(-0.31%)

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.