Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.91 -0.18 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 28.78 28.83 28.58 28.60 3,651,136 +0.04(+0.16%)
Sep 29, 2021 28.59 28.71 28.47 28.56 2,178,545 +0.05(+0.19%)
Sep 28, 2021 28.72 28.73 28.43 28.51 3,103,189 -0.53(-1.83%)
Sep 27, 2021 28.94 29.09 28.94 29.04 2,330,513 +0.15(+0.52%)
Sep 24, 2021 28.89 29.02 28.86 28.89 2,353,213 -0.26(-0.88%)
Sep 23, 2021 29.06 29.20 29.06 29.14 1,327,440 +0.34(+1.17%)
Sep 22, 2021 28.85 29.13 28.81 28.81 3,209,006 +0.33(+1.15%)
Sep 21, 2021 28.59 28.69 28.45 28.48 3,130,388 +0.23(+0.82%)
Sep 20, 2021 28.12 28.34 27.97 28.25 3,343,387 -0.45(-1.58%)
Sep 17, 2021 29.02 29.06 28.55 28.70 4,289,909 -0.48(-1.64%)
Sep 16, 2021 29.15 29.22 28.96 29.18 6,793,414 -0.07(-0.24%)
Sep 15, 2021 29.14 29.26 29.08 29.25 2,111,261 +0.21(+0.73%)
Sep 14, 2021 29.45 29.45 29.04 29.04 2,118,655 -0.25(-0.85%)
Sep 13, 2021 29.37 29.39 29.21 29.29 2,990,040 +0.25(+0.86%)
Sep 10, 2021 29.29 29.30 29.03 29.04 3,378,647 +0.02(+0.06%)
Sep 09, 2021 29.10 29.23 28.99 29.02 3,421,525 -0.21(-0.73%)
Sep 08, 2021 29.33 29.38 29.16 29.23 2,041,463 -0.17(-0.57%)
Sep 07, 2021 29.61 29.65 29.39 29.40 3,766,659 -0.28(-0.96%)
Sep 03, 2021 29.62 29.73 29.57 29.69 2,373,539 +0.03(+0.09%)
Sep 02, 2021 29.54 29.72 29.54 29.66 1,861,671 +0.20(+0.69%)
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.