Skip to main content

UK Ishares MSCI ETF (NY: EWU )

35.48 +0.16 (+0.45%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 35.52 35.61 35.32 35.32 1,826,153 -0.16(-0.45%)
Jul 23, 2024 35.52 35.57 35.46 35.48 1,112,559 -0.29(-0.81%)
Jul 22, 2024 35.80 35.87 35.64 35.77 805,226 +0.26(+0.73%)
Jul 19, 2024 35.54 35.59 35.42 35.51 901,675 -0.10(-0.28%)
Jul 18, 2024 36.07 36.13 35.58 35.61 2,722,393 -0.34(-0.95%)
Jul 17, 2024 35.85 36.00 35.83 35.95 768,696 +0.13(+0.36%)
Jul 16, 2024 35.50 35.83 35.47 35.82 1,229,596 +0.10(+0.28%)
Jul 15, 2024 35.88 35.91 35.66 35.72 813,534 -0.31(-0.86%)
Jul 12, 2024 36.00 36.17 36.00 36.03 445,138 +0.25(+0.70%)
Jul 11, 2024 35.67 35.82 35.67 35.78 849,366 +0.25(+0.70%)
Jul 10, 2024 35.36 35.56 35.30 35.53 692,094 +0.37(+1.05%)
Jul 09, 2024 35.20 35.25 35.03 35.16 999,898 -0.23(-0.65%)
Jul 08, 2024 35.60 35.62 35.38 35.39 456,462 -0.08(-0.23%)
Jul 05, 2024 35.61 35.61 35.30 35.47 2,494,526 +0.25(+0.71%)
Jul 03, 2024 35.05 35.27 35.04 35.22 674,945 +0.35(+1.00%)
Jul 02, 2024 34.73 34.88 34.65 34.87 699,351 +0.05(+0.14%)
Jul 01, 2024 34.99 35.20 34.77 34.82 641,025 -0.06(-0.17%)
Jun 28, 2024 34.91 34.98 34.72 34.88 858,231 -0.04(-0.11%)
Jun 27, 2024 35.05 35.08 34.83 34.92 634,889 -0.12(-0.34%)
Jun 26, 2024 35.01 35.09 34.95 35.04 616,894 -0.22(-0.62%)
Jun 25, 2024 35.30 35.35 35.15 35.26 721,213 -0.20(-0.56%)
Jun 24, 2024 35.37 35.56 35.35 35.46 1,305,473 +0.35(+1.00%)
Jun 21, 2024 35.05 35.18 34.99 35.11 1,057,593 -0.24(-0.68%)
Jun 20, 2024 35.21 35.39 35.15 35.35 1,173,319 +0.29(+0.83%)
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 35.34 580,719 +0.09(+0.25%)
Jun 07, 2024 35.40 35.49 35.22 35.25 695,673 -0.46(-1.29%)
Jun 06, 2024 35.56 35.72 35.54 35.71 454,840 +0.17(+0.47%)
Jun 05, 2024 35.55 35.57 35.38 35.54 1,089,001 +0.10(+0.28%)
Jun 04, 2024 35.38 35.48 35.31 35.44 898,232 -0.09(-0.25%)
Jun 03, 2024 35.54 35.68 35.39 35.53 1,391,890 -0.10(-0.28%)
May 31, 2024 35.44 35.65 35.38 35.63 1,063,831 +0.37(+1.06%)
May 30, 2024 35.14 35.34 35.13 35.26 469,933 +0.29(+0.84%)
May 29, 2024 35.11 35.15 34.94 34.96 782,498 -0.46(-1.30%)
May 28, 2024 35.67 35.68 35.35 35.43 673,500 -0.23(-0.63%)
May 24, 2024 35.56 35.74 35.56 35.65 603,739 +0.24(+0.66%)
May 23, 2024 35.89 35.91 35.33 35.42 1,279,750 -0.36(-1.01%)
May 22, 2024 35.84 35.89 35.65 35.78 1,166,988 -0.27(-0.76%)
May 21, 2024 35.95 36.07 35.93 36.05 317,804 +0.13(+0.36%)
May 20, 2024 36.02 36.07 35.91 35.93 366,239 -0.12(-0.33%)
May 17, 2024 35.88 36.06 35.85 36.04 666,244 +0.08(+0.22%)
May 16, 2024 36.03 36.05 35.90 35.96 931,765 -0.03(-0.08%)
May 15, 2024 35.84 35.99 35.76 35.99 873,173 +0.26(+0.74%)
May 14, 2024 35.65 35.74 35.57 35.73 797,273 +0.25(+0.69%)
May 13, 2024 35.50 35.58 35.43 35.48 1,120,049 +0.02(+0.06%)
May 10, 2024 35.55 35.56 35.44 35.46 547,523 +0.09(+0.25%)
May 09, 2024 35.08 35.39 35.08 35.38 617,215 +0.29(+0.84%)
May 08, 2024 34.90 35.08 34.87 35.08 562,677 +0.09(+0.25%)
May 07, 2024 35.06 35.11 34.93 34.99 1,854,288 +0.11(+0.31%)
May 06, 2024 34.81 34.91 34.75 34.89 1,747,549 +0.22(+0.62%)
May 03, 2024 34.67 34.77 34.46 34.67 2,213,585 +0.28(+0.83%)
May 02, 2024 34.26 34.45 34.10 34.39 1,404,617 +0.45(+1.33%)
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.