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 28.76 28.81 28.56 28.58 3,653,650 +0.04(+0.16%)
Sep 29, 2021 28.57 28.69 28.45 28.54 2,180,045 +0.05(+0.19%)
Sep 28, 2021 28.70 28.71 28.41 28.49 3,105,325 -0.53(-1.83%)
Sep 27, 2021 28.92 29.07 28.92 29.02 2,332,118 +0.15(+0.52%)
Sep 24, 2021 28.87 29.00 28.84 28.87 2,354,833 -0.26(-0.88%)
Sep 23, 2021 29.04 29.18 29.04 29.12 1,328,354 +0.34(+1.17%)
Sep 22, 2021 28.83 29.11 28.79 28.79 3,211,215 +0.33(+1.15%)
Sep 21, 2021 28.58 28.67 28.43 28.46 3,132,543 +0.23(+0.82%)
Sep 20, 2021 28.11 28.32 27.95 28.23 3,345,690 -0.45(-1.58%)
Sep 17, 2021 29.00 29.04 28.53 28.68 4,292,863 -0.48(-1.64%)
Sep 16, 2021 29.13 29.20 28.94 29.16 6,798,092 -0.07(-0.24%)
Sep 15, 2021 29.12 29.24 29.06 29.23 2,112,714 +0.21(+0.73%)
Sep 14, 2021 29.43 29.43 29.02 29.02 2,120,113 -0.25(-0.85%)
Sep 13, 2021 29.35 29.37 29.19 29.27 2,992,098 +0.25(+0.86%)
Sep 10, 2021 29.27 29.28 29.01 29.02 3,380,973 +0.02(+0.06%)
Sep 09, 2021 29.08 29.21 28.97 29.00 3,423,881 -0.21(-0.73%)
Sep 08, 2021 29.31 29.36 29.14 29.21 2,042,869 -0.17(-0.57%)
Sep 07, 2021 29.59 29.63 29.37 29.38 3,769,253 -0.28(-0.96%)
Sep 03, 2021 29.60 29.71 29.55 29.67 2,375,173 +0.03(+0.09%)
Sep 02, 2021 29.52 29.70 29.52 29.64 1,862,953 +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.