Indicators

UK Ishares MSCI ETF (NY: EWU )

35.35 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.27	26.37	26.19	26.21	1,965,517	+0.03(+0.13%)
Sep 27, 2019	26.27	26.34	26.15	26.17	2,631,847	-0.01(-0.03%)
Sep 26, 2019	26.21	26.28	26.13	26.18	3,060,682	+0.21(+0.80%)
Sep 25, 2019	25.90	26.02	25.81	25.97	3,250,365	-0.10(-0.38%)
Sep 24, 2019	26.22	26.23	26.04	26.07	3,122,708	-0.20(-0.76%)
Sep 23, 2019	26.20	26.30	26.17	26.27	1,434,073	-0.04(-0.16%)
Sep 20, 2019	26.48	26.49	26.30	26.32	2,319,192	-0.11(-0.41%)
Sep 19, 2019	26.44	26.52	26.41	26.42	2,269,645	+0.14(+0.54%)
Sep 18, 2019	26.25	26.36	26.18	26.28	1,518,996	-0.07(-0.25%)
Sep 17, 2019	26.22	26.38	26.18	26.35	1,453,023	+0.14(+0.54%)
Sep 16, 2019	26.36	26.36	26.20	26.21	1,758,646	-0.17(-0.63%)
Sep 13, 2019	26.34	26.46	26.31	26.37	1,508,230	+0.24(+0.93%)
Sep 12, 2019	25.98	26.17	25.94	26.13	3,251,966	+0.02(+0.06%)
Sep 11, 2019	26.04	26.12	26.01	26.12	1,785,968	+0.19(+0.74%)
Sep 10, 2019	25.78	25.93	25.73	25.92	1,366,481	+0.16(+0.61%)
Sep 09, 2019	25.73	25.77	25.65	25.77	1,459,901	-0.07(-0.26%)
Sep 06, 2019	25.79	25.85	25.76	25.83	915,420	+0.06(+0.23%)
Sep 05, 2019	25.80	25.84	25.75	25.77	2,048,395	+0.07(+0.26%)
Sep 04, 2019	25.59	25.71	25.54	25.71	2,747,093	+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.