UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.22	24.58	24.17	24.29	6,616,265	+0.03(+0.11%)
Sep 29, 2022	24.09	24.35	23.85	24.26	11,189,657	-0.06(-0.27%)
Sep 28, 2022	23.61	24.40	23.50	24.33	8,118,350	+0.57(+2.38%)
Sep 27, 2022	24.05	24.19	23.59	23.76	6,887,742	-0.13(-0.54%)
Sep 26, 2022	24.02	24.29	23.69	23.89	10,532,795	-0.44(-1.79%)
Sep 23, 2022	24.76	24.78	24.16	24.33	5,655,734	-1.38(-5.37%)
Sep 22, 2022	25.91	25.97	25.61	25.71	5,156,246	-0.06(-0.25%)
Sep 21, 2022	26.12	26.27	25.77	25.78	3,150,711	-0.26(-1.00%)
Sep 20, 2022	26.09	26.16	25.87	26.03	3,174,066	-0.37(-1.40%)
Sep 19, 2022	26.00	26.42	26.00	26.41	2,817,475	+0.11(+0.42%)
Sep 16, 2022	26.26	26.41	26.12	26.29	2,598,168	-0.19(-0.70%)
Sep 15, 2022	26.48	26.68	26.41	26.48	2,155,921	-0.29(-1.07%)
Sep 14, 2022	26.75	26.87	26.61	26.77	1,665,804	+0.01(+0.03%)
Sep 13, 2022	27.19	27.33	26.74	26.76	4,052,370	-0.86(-3.12%)
Sep 12, 2022	27.65	27.80	27.59	27.62	4,084,356	+0.44(+1.64%)
Sep 09, 2022	27.04	27.20	27.00	27.17	1,714,888	+0.66(+2.48%)
Sep 08, 2022	26.24	26.57	26.18	26.52	1,843,332	-0.02(-0.07%)
Sep 07, 2022	26.25	26.56	26.18	26.54	2,592,153	-0.03(-0.10%)
Sep 06, 2022	26.80	26.88	26.53	26.56	2,566,209	+0.23(+0.88%)
Sep 02, 2022	26.65	26.80	26.25	26.33	3,266,823	-0.01(-0.03%)
Sep 01, 2022	26.33	26.36	26.09	26.34	6,037,805	-0.45(-1.70%)
Aug 31, 2022	26.91	27.05	26.79	26.79	3,000,861	-0.35(-1.30%)
Aug 30, 2022	27.56	27.58	27.12	27.15	3,745,065	-0.41(-1.48%)
Aug 29, 2022	27.42	27.70	27.40	27.55	10,019,697	-0.03(-0.10%)
Aug 26, 2022	28.19	28.29	27.55	27.58	3,178,841	-0.63(-2.23%)
Aug 25, 2022	28.04	28.21	27.95	28.21	1,863,670	+0.24(+0.86%)
Aug 24, 2022	27.80	28.07	27.80	27.97	2,037,393	-0.15(-0.53%)
Aug 23, 2022	27.99	28.23	27.96	28.12	1,366,119	+0.04(+0.13%)
Aug 22, 2022	28.17	28.21	28.04	28.08	2,755,652	-0.23(-0.82%)
Aug 19, 2022	28.43	28.44	28.22	28.31	1,306,210	-0.34(-1.20%)
Aug 18, 2022	28.69	28.73	28.55	28.66	704,901	-0.06(-0.23%)
Aug 17, 2022	28.70	28.85	28.57	28.72	1,850,536	-0.19(-0.64%)
Aug 16, 2022	28.74	28.95	28.74	28.91	1,573,478	+0.17(+0.58%)
Aug 15, 2022	28.64	28.78	28.58	28.74	1,997,386	-0.24(-0.83%)
Aug 12, 2022	28.70	28.98	28.63	28.98	6,918,300	+0.16(+0.55%)
Aug 11, 2022	28.91	28.96	28.76	28.82	6,384,805	-0.16(-0.54%)
Aug 10, 2022	28.94	29.10	28.83	28.98	2,292,698	+0.46(+1.62%)
Aug 09, 2022	28.62	28.69	28.49	28.52	3,759,593	+0.04(+0.13%)
Aug 08, 2022	28.69	28.75	28.44	28.48	1,798,680	+0.08(+0.29%)
Aug 05, 2022	28.18	28.45	28.18	28.40	1,839,628	-0.16(-0.55%)
Aug 04, 2022	28.49	28.58	28.42	28.56	1,884,816	+0.00(+0.00%)
Aug 03, 2022	28.54	28.61	28.36	28.56	2,293,468	+0.17(+0.59%)
Aug 02, 2022	28.67	28.72	28.38	28.39	2,389,940	-0.25(-0.87%)
Aug 01, 2022	28.72	28.85	28.57	28.64	3,818,161	-0.01(-0.03%)
Jul 29, 2022	28.26	28.65	28.22	28.65	3,599,030	+0.38(+1.34%)
Jul 28, 2022	28.18	28.32	27.95	28.27	2,558,145	-0.09(-0.33%)
Jul 27, 2022	27.99	28.39	27.90	28.36	5,216,582	+0.67(+2.41%)
Jul 26, 2022	27.80	27.86	27.69	27.69	3,304,535	-0.17(-0.60%)
Jul 25, 2022	27.80	27.87	27.68	27.86	2,759,099	+0.39(+1.42%)
Jul 22, 2022	27.60	27.76	27.34	27.47	2,302,451	-0.06(-0.24%)
Jul 21, 2022	27.11	27.58	27.06	27.54	2,129,266	+0.11(+0.41%)
Jul 20, 2022	27.59	27.63	27.30	27.42	3,436,444	-0.28(-1.00%)
Jul 19, 2022	27.56	27.74	27.55	27.70	2,108,119	+0.59(+2.19%)
Jul 18, 2022	27.39	27.47	27.06	27.11	2,871,510	+0.19(+0.72%)
Jul 15, 2022	26.65	26.92	26.55	26.92	2,183,395	+0.49(+1.86%)
Jul 14, 2022	26.31	26.44	26.10	26.42	2,668,045	-0.56(-2.06%)
Jul 13, 2022	26.72	27.12	26.67	26.98	2,332,212	-0.06(-0.21%)
Jul 12, 2022	26.94	27.19	26.92	27.04	3,209,298	+0.02(+0.07%)
Jul 11, 2022	27.04	27.17	26.91	27.02	9,763,695	-0.32(-1.15%)
Jul 08, 2022	27.27	27.44	27.12	27.33	15,371,315	-0.10(-0.37%)
Jul 07, 2022	27.22	27.43	27.22	27.43	2,555,614	+0.43(+1.58%)
Jul 06, 2022	26.92	27.02	26.71	27.01	4,316,059	+0.12(+0.45%)
Jul 05, 2022	26.79	26.90	26.46	26.89	4,450,488	-0.82(-2.94%)