Indicators

UK Ishares MSCI ETF (NY: EWU )

35.02 +0.04 (+0.11%)

Streaming Delayed Price Updated: 11:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.52	26.63	26.48	26.59	2,324,965	+0.14(+0.52%)
Sep 28, 2017	26.37	26.49	26.36	26.45	1,209,553	+0.08(+0.32%)
Sep 27, 2017		26.42	26.34	26.37	3,027,869	+0.02(+0.09%)
Sep 26, 2017	26.39	26.41	26.24	26.34	2,086,256	-0.08(-0.29%)
Sep 25, 2017	26.49	26.58	26.35	26.42	3,021,567	-0.16(-0.60%)
Sep 22, 2017	26.55	26.63	26.52	26.58	1,372,509	+0.10(+0.37%)
Sep 21, 2017	26.40	26.52	26.37	26.48	1,161,600	+0.03(+0.12%)
Sep 20, 2017	26.50	26.66	26.34	26.45	1,755,249	-0.04(-0.14%)
Sep 19, 2017	26.43	26.49	26.39	26.49	2,185,711	+0.14(+0.52%)
Sep 18, 2017	26.39	26.44	26.28	26.35	2,837,262	+0.01(+0.03%)
Sep 15, 2017	26.33	26.39	26.30	26.34	4,267,208	+0.02(+0.06%)
Sep 14, 2017	26.24	26.33	26.23	26.33	3,526,270	+0.11(+0.44%)
Sep 13, 2017	26.32	26.35	26.16	26.21	3,105,051	-0.21(-0.78%)
Sep 12, 2017	26.35	26.46	26.33	26.42	3,740,870	+0.13(+0.49%)
Sep 11, 2017	26.22	26.34	26.22	26.29	1,351,391	+0.17(+0.64%)
Sep 08, 2017	26.17	26.21	26.11	26.12	1,907,609	+0.07(+0.26%)
Sep 07, 2017	26.08	26.12	26.00	26.05	3,615,952	+0.23(+0.89%)
Sep 06, 2017	25.79	25.90	25.77	25.82	6,576,268	+0.10(+0.39%)
Sep 05, 2017	25.86	25.87	25.65	25.73	2,393,076	-0.21(-0.79%)

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.