Indicators

UK Ishares MSCI ETF (NY: EWU )

35.06 +0.08 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.28	26.38	26.21	26.23	1,964,164	+0.03(+0.13%)
Sep 27, 2019	26.28	26.36	26.17	26.19	2,630,037	-0.01(-0.03%)
Sep 26, 2019	26.23	26.30	26.15	26.20	3,058,576	+0.21(+0.80%)
Sep 25, 2019	25.92	26.04	25.82	25.99	3,248,128	-0.10(-0.38%)
Sep 24, 2019	26.23	26.25	26.06	26.09	3,120,560	-0.20(-0.76%)
Sep 23, 2019	26.22	26.32	26.19	26.29	1,433,086	-0.04(-0.16%)
Sep 20, 2019	26.50	26.51	26.32	26.33	2,317,596	-0.11(-0.41%)
Sep 19, 2019	26.46	26.54	26.43	26.44	2,268,084	+0.14(+0.54%)
Sep 18, 2019	26.27	26.38	26.20	26.30	1,517,951	-0.07(-0.25%)
Sep 17, 2019	26.23	26.40	26.20	26.37	1,452,023	+0.14(+0.54%)
Sep 16, 2019	26.38	26.38	26.22	26.23	1,757,436	-0.17(-0.63%)
Sep 13, 2019	26.36	26.48	26.33	26.39	1,507,192	+0.24(+0.93%)
Sep 12, 2019	26.00	26.18	25.96	26.15	3,249,728	+0.02(+0.06%)
Sep 11, 2019	26.06	26.13	26.02	26.13	1,784,739	+0.19(+0.74%)
Sep 10, 2019	25.80	25.95	25.75	25.94	1,365,541	+0.16(+0.62%)
Sep 09, 2019	25.75	25.78	25.67	25.78	1,458,896	-0.07(-0.26%)
Sep 06, 2019	25.81	25.87	25.77	25.85	914,790	+0.06(+0.23%)
Sep 05, 2019	25.82	25.86	25.77	25.79	2,046,986	+0.07(+0.26%)
Sep 04, 2019	25.61	25.72	25.56	25.72	2,745,203	+0.43(+1.68%)

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.