Skip to main content

UK Ishares MSCI ETF (NY: EWU )

35.30 +0.24 (+0.68%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 34.97 35.09 34.97 35.06 963,290 +0.08(+0.23%)
Jun 17, 2024 34.76 34.98 34.65 34.98 505,336 +0.07(+0.20%)
Jun 14, 2024 34.75 34.93 34.65 34.91 1,501,153 -0.18(-0.51%)
Jun 13, 2024 35.18 35.19 34.96 35.09 1,700,350 -0.29(-0.82%)
Jun 12, 2024 35.57 35.60 35.26 35.38 1,174,176 +0.50(+1.43%)
Jun 11, 2024 34.93 34.97 34.74 34.88 1,075,599 -0.46(-1.29%)
Jun 10, 2024 35.14 35.39 35.08 35.34 580,720 +0.09(+0.25%)
Jun 07, 2024 35.40 35.49 35.22 35.25 695,674 -0.46(-1.29%)
Jun 06, 2024 35.56 35.72 35.54 35.71 454,841 +0.17(+0.47%)
Jun 05, 2024 35.55 35.57 35.38 35.54 1,089,003 +0.10(+0.28%)
Jun 04, 2024 35.38 35.48 35.31 35.44 898,233 -0.09(-0.25%)
Jun 03, 2024 35.54 35.68 35.39 35.53 1,391,893 -0.10(-0.28%)
May 31, 2024 35.44 35.65 35.38 35.63 1,063,833 +0.37(+1.06%)
May 30, 2024 35.14 35.34 35.13 35.26 469,934 +0.29(+0.84%)
May 29, 2024 35.11 35.15 34.94 34.96 782,500 -0.46(-1.30%)
May 28, 2024 35.67 35.68 35.35 35.43 673,502 -0.23(-0.63%)
May 24, 2024 35.56 35.74 35.56 35.65 603,741 +0.24(+0.66%)
May 23, 2024 35.89 35.91 35.33 35.42 1,279,752 -0.36(-1.01%)
May 22, 2024 35.84 35.89 35.65 35.78 1,166,990 -0.27(-0.76%)
May 21, 2024 35.95 36.07 35.93 36.05 317,804 +0.13(+0.35%)
May 20, 2024 36.02 36.07 35.91 35.93 366,240 -0.12(-0.33%)
May 17, 2024 35.88 36.06 35.85 36.04 666,245 +0.08(+0.22%)
May 16, 2024 36.03 36.05 35.90 35.96 931,767 -0.03(-0.08%)
May 15, 2024 35.84 35.99 35.76 35.99 873,175 +0.26(+0.74%)
May 14, 2024 35.65 35.74 35.57 35.73 797,275 +0.25(+0.69%)
May 13, 2024 35.50 35.58 35.43 35.48 1,120,051 +0.02(+0.06%)
May 10, 2024 35.55 35.56 35.44 35.46 547,525 +0.09(+0.25%)
May 09, 2024 35.08 35.39 35.08 35.38 617,216 +0.29(+0.84%)
May 08, 2024 34.90 35.08 34.87 35.08 562,678 +0.09(+0.25%)
May 07, 2024 35.06 35.11 34.93 34.99 1,854,292 +0.11(+0.31%)
May 06, 2024 34.81 34.91 34.75 34.89 1,747,553 +0.22(+0.62%)
May 03, 2024 34.67 34.77 34.46 34.67 2,213,589 +0.28(+0.83%)
May 02, 2024 34.26 34.45 34.10 34.39 1,404,620 +0.45(+1.33%)
May 01, 2024 34.02 34.25 33.90 33.93 1,771,513 -0.11(-0.32%)
Apr 30, 2024 34.27 34.37 34.04 34.04 967,364 -0.27(-0.80%)
Apr 29, 2024 34.25 34.36 34.20 34.32 894,867 +0.15(+0.43%)
Apr 26, 2024 34.03 34.20 33.96 34.17 1,733,645 +0.26(+0.78%)
Apr 25, 2024 33.63 33.96 33.60 33.90 3,050,426 +0.32(+0.96%)
Apr 24, 2024 33.71 33.71 33.44 33.58 1,992,601 -0.04(-0.12%)
Apr 23, 2024 33.34 33.70 33.30 33.62 2,047,625 +0.34(+1.03%)
Apr 22, 2024 33.08 33.39 33.01 33.28 884,556 +0.42(+1.28%)
Apr 19, 2024 32.67 32.89 32.67 32.85 872,333 +0.16(+0.48%)
Apr 18, 2024 32.75 32.89 32.65 32.70 1,081,299 -0.08(-0.24%)
Apr 17, 2024 32.91 32.97 32.64 32.78 4,609,467 +0.20(+0.60%)
Apr 16, 2024 32.71 32.74 32.49 32.58 1,525,865 -0.40(-1.22%)
Apr 15, 2024 33.42 33.46 32.90 32.98 1,826,974 -0.10(-0.30%)
Apr 12, 2024 33.42 33.58 33.05 33.08 1,259,957 -0.36(-1.09%)
Apr 11, 2024 33.52 33.52 33.09 33.44 3,109,515 +0.00(+0.00%)
Apr 10, 2024 33.39 33.52 33.26 33.44 1,558,490 -0.25(-0.73%)
Apr 09, 2024 33.78 33.85 33.55 33.69 4,223,844 +0.06(+0.18%)
Apr 08, 2024 33.64 33.68 33.51 33.63 3,196,548 +0.12(+0.35%)
Apr 05, 2024 33.30 33.53 33.23 33.51 2,893,100 +0.13(+0.38%)
Apr 04, 2024 33.86 33.87 33.32 33.38 3,821,035 -0.15(-0.44%)
Apr 03, 2024 33.22 33.57 33.20 33.53 2,675,154 +0.16(+0.47%)
Apr 02, 2024 33.25 33.38 33.20 33.37 6,235,133 -0.08(-0.23%)
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.