UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 10, 2024	35.14	35.39	35.08	35.34	580,720	+0.09(+0.25%)
Jun 07, 2024	35.40	35.49	35.22	35.25	695,674	-0.46(-1.29%)
Jun 06, 2024	35.56	35.72	35.54	35.71	454,841	+0.17(+0.47%)
Jun 05, 2024	35.55	35.57	35.38	35.54	1,089,003	+0.10(+0.28%)
Jun 04, 2024	35.38	35.48	35.31	35.44	898,233	-0.09(-0.25%)
Jun 03, 2024	35.54	35.68	35.39	35.53	1,391,893	-0.10(-0.28%)
May 31, 2024	35.44	35.65	35.38	35.63	1,063,833	+0.37(+1.06%)
May 30, 2024	35.14	35.34	35.13	35.26	469,934	+0.29(+0.84%)
May 29, 2024	35.11	35.15	34.94	34.96	782,500	-0.46(-1.30%)
May 28, 2024	35.67	35.68	35.35	35.43	673,502	-0.23(-0.63%)
May 24, 2024	35.56	35.74	35.56	35.65	603,741	+0.24(+0.66%)
May 23, 2024	35.89	35.91	35.33	35.42	1,279,752	-0.36(-1.01%)
May 22, 2024	35.84	35.89	35.65	35.78	1,166,990	-0.27(-0.76%)
May 21, 2024	35.95	36.07	35.93	36.05	317,804	+0.13(+0.35%)
May 20, 2024	36.02	36.07	35.91	35.93	366,240	-0.12(-0.33%)
May 17, 2024	35.88	36.06	35.85	36.04	666,245	+0.08(+0.22%)
May 16, 2024	36.03	36.05	35.90	35.96	931,767	-0.03(-0.08%)
May 15, 2024	35.84	35.99	35.76	35.99	873,175	+0.26(+0.74%)
May 14, 2024	35.65	35.74	35.57	35.73	797,275	+0.25(+0.69%)
May 13, 2024	35.50	35.58	35.43	35.48	1,120,051	+0.02(+0.06%)
May 10, 2024	35.55	35.56	35.44	35.46	547,525	+0.09(+0.25%)
May 09, 2024	35.08	35.39	35.08	35.38	617,216	+0.29(+0.84%)
May 08, 2024	34.90	35.08	34.87	35.08	562,678	+0.09(+0.25%)
May 07, 2024	35.06	35.11	34.93	34.99	1,854,292	+0.11(+0.31%)
May 06, 2024	34.81	34.91	34.75	34.89	1,747,553	+0.22(+0.62%)
May 03, 2024	34.67	34.77	34.46	34.67	2,213,589	+0.28(+0.83%)
May 02, 2024	34.26	34.45	34.10	34.39	1,404,620	+0.45(+1.33%)
May 01, 2024	34.02	34.25	33.90	33.93	1,771,513	-0.11(-0.32%)
Apr 30, 2024	34.27	34.37	34.04	34.04	967,364	-0.27(-0.80%)
Apr 29, 2024	34.25	34.36	34.20	34.32	894,867	+0.15(+0.43%)
Apr 26, 2024	34.03	34.20	33.96	34.17	1,733,645	+0.26(+0.78%)
Apr 25, 2024	33.63	33.96	33.60	33.90	3,050,426	+0.32(+0.96%)
Apr 24, 2024	33.71	33.71	33.44	33.58	1,992,601	-0.04(-0.12%)
Apr 23, 2024	33.34	33.70	33.30	33.62	2,047,625	+0.34(+1.03%)
Apr 22, 2024	33.08	33.39	33.01	33.28	884,556	+0.42(+1.28%)
Apr 19, 2024	32.67	32.89	32.67	32.85	872,333	+0.16(+0.48%)
Apr 18, 2024	32.75	32.89	32.65	32.70	1,081,299	-0.08(-0.24%)
Apr 17, 2024	32.91	32.97	32.64	32.78	4,609,467	+0.20(+0.60%)
Apr 16, 2024	32.71	32.74	32.49	32.58	1,525,865	-0.40(-1.22%)
Apr 15, 2024	33.42	33.46	32.90	32.98	1,826,974	-0.10(-0.30%)
Apr 12, 2024	33.42	33.58	33.05	33.08	1,259,957	-0.36(-1.09%)
Apr 11, 2024	33.52	33.52	33.09	33.44	3,109,515	+0.00(+0.00%)
Apr 10, 2024	33.39	33.52	33.26	33.44	1,558,490	-0.25(-0.73%)
Apr 09, 2024	33.78	33.85	33.55	33.69	4,223,844	+0.06(+0.18%)
Apr 08, 2024	33.64	33.68	33.51	33.63	3,196,548	+0.12(+0.35%)
Apr 05, 2024	33.30	33.53	33.23	33.51	2,893,100	+0.13(+0.38%)
Apr 04, 2024	33.86	33.87	33.32	33.38	3,821,035	-0.15(-0.44%)
Apr 03, 2024	33.22	33.57	33.20	33.53	2,675,154	+0.16(+0.47%)
Apr 02, 2024	33.25	33.38	33.20	33.37	6,235,133	-0.08(-0.23%)
Apr 01, 2024	33.60	33.66	33.37	33.45	3,159,330	-0.11(-0.32%)
Mar 28, 2024	33.46	33.60	33.46	33.56	7,054,705	+0.12(+0.35%)
Mar 27, 2024	33.22	33.44	33.19	33.44	1,708,744	+0.18(+0.53%)
Mar 26, 2024	33.37	33.38	33.25	33.27	1,919,980	+0.03(+0.09%)
Mar 25, 2024	33.28	33.41	33.24	33.24	1,131,620	-0.02(-0.06%)
Mar 22, 2024	33.32	33.36	33.24	33.26	2,708,105	+0.02(+0.06%)
Mar 21, 2024	33.29	33.39	33.22	33.24	2,396,048	+0.15(+0.44%)
Mar 20, 2024	32.68	33.09	32.67	33.09	2,251,496	+0.34(+1.05%)
Mar 19, 2024	32.64	32.81	32.61	32.75	2,504,272	+0.05(+0.15%)
Mar 18, 2024	32.81	32.83	32.66	32.70	2,045,057	-0.09(-0.27%)
Mar 15, 2024	32.85	32.88	32.69	32.79	2,666,536	-0.08(-0.24%)
Mar 14, 2024	33.07	33.09	32.73	32.86	2,564,555	-0.26(-0.77%)
Mar 13, 2024	33.06	33.17	33.06	33.12	1,526,945	+0.12(+0.36%)
Mar 12, 2024	32.93	33.02	32.83	33.00	1,984,575	+0.25(+0.75%)
Mar 11, 2024	32.60	32.77	32.50	32.76	1,971,705	+0.06(+0.18%)
Mar 08, 2024	32.80	32.87	32.66	32.70	2,877,923	-0.08(-0.24%)
Mar 07, 2024	32.69	32.83	32.65	32.78	1,404,862	+0.34(+1.06%)
Mar 06, 2024	32.44	32.53	32.37	32.43	1,369,385	+0.25(+0.76%)
Mar 05, 2024	32.18	32.33	32.11	32.19	1,321,604	-0.01(-0.03%)
Mar 04, 2024	32.09	32.24	32.09	32.20	1,141,612	-0.10(-0.30%)
Mar 01, 2024	32.13	32.30	31.96	32.30	1,598,244	+0.17(+0.52%)
Feb 29, 2024	32.25	32.27	31.95	32.13	2,183,523	+0.17(+0.52%)
Feb 28, 2024	31.99	32.03	31.90	31.96	1,122,393	-0.34(-1.06%)
Feb 27, 2024	32.23	32.33	32.21	32.31	883,720	+0.02(+0.06%)
Feb 26, 2024	32.36	32.37	32.22	32.29	1,101,728	-0.10(-0.30%)
Feb 23, 2024	32.30	32.41	32.27	32.38	1,326,228	+0.12(+0.36%)
Feb 22, 2024	32.12	32.29	32.06	32.27	4,270,211	+0.24(+0.74%)
Feb 21, 2024	31.97	32.04	31.89	32.03	2,251,182	-0.21(-0.64%)
Feb 20, 2024	32.31	32.34	32.18	32.24	1,862,434	+0.18(+0.55%)
Feb 16, 2024	31.99	32.18	31.92	32.06	2,513,511	+0.30(+0.96%)
Feb 15, 2024	31.46	31.77	31.46	31.76	1,454,665	+0.33(+1.06%)
Feb 14, 2024	31.35	31.42	31.26	31.42	1,551,136	+0.34(+1.10%)
Feb 13, 2024	31.27	31.30	30.98	31.08	2,254,015	-0.51(-1.62%)
Feb 12, 2024	31.49	31.62	31.47	31.59	1,900,891	-0.05(-0.15%)
Feb 09, 2024	31.60	31.65	31.48	31.64	3,739,030	-0.07(-0.22%)
Feb 08, 2024	31.67	31.73	31.56	31.71	3,147,264	-0.13(-0.40%)
Feb 07, 2024	31.89	31.94	31.77	31.83	4,428,793	-0.20(-0.61%)
Feb 06, 2024	31.78	32.04	31.78	32.03	2,590,169	+0.46(+1.46%)
Feb 05, 2024	31.62	31.64	31.44	31.57	2,252,596	-0.27(-0.86%)
Feb 02, 2024	31.89	31.91	31.71	31.84	1,596,011	-0.31(-0.98%)
Feb 01, 2024	31.93	32.18	31.85	32.16	2,759,925	+0.34(+1.08%)
Jan 31, 2024	32.23	32.28	31.76	31.82	1,782,063	-0.33(-1.04%)
Jan 30, 2024	32.07	32.16	31.96	32.15	1,802,295	+0.07(+0.21%)
Jan 29, 2024	31.95	32.10	31.87	32.08	1,180,471	+0.06(+0.18%)
Jan 26, 2024	32.07	32.13	31.95	32.02	1,549,554	+0.36(+1.15%)
Jan 25, 2024	31.60	31.66	31.46	31.66	1,620,345	+0.17(+0.53%)
Jan 24, 2024	31.68	31.73	31.48	31.49	2,142,949	+0.10(+0.31%)
Jan 23, 2024	31.30	31.40	31.24	31.39	1,668,310	-0.01(-0.03%)
Jan 22, 2024	31.39	31.49	31.32	31.40	1,706,192	+0.05(+0.16%)
Jan 19, 2024	31.24	31.36	31.12	31.35	1,682,237	+0.01(+0.03%)
Jan 18, 2024	31.21	31.34	31.09	31.34	1,628,372	+0.19(+0.60%)
Jan 17, 2024	31.01	31.19	30.91	31.16	2,106,881	-0.28(-0.90%)
Jan 16, 2024	31.65	31.67	31.39	31.44	1,710,841	-0.70(-2.17%)
Jan 12, 2024	32.29	32.33	32.06	32.14	1,073,806	+0.11(+0.34%)
Jan 11, 2024	32.24	32.25	31.79	32.03	1,493,144	-0.17(-0.52%)
Jan 10, 2024	32.17	32.23	32.13	32.20	1,019,932	+0.02(+0.06%)
Jan 09, 2024	32.29	32.32	32.14	32.18	1,276,185	-0.31(-0.97%)
Jan 08, 2024	32.26	32.50	32.19	32.49	1,032,282	+0.29(+0.91%)
Jan 05, 2024	32.13	32.45	32.12	32.20	2,235,075	-0.02(-0.06%)
Jan 04, 2024	32.20	32.39	32.19	32.22	1,289,382	+0.10(+0.31%)
Jan 03, 2024	31.94	32.21	31.91	32.12	1,250,904	+0.00(+0.00%)
Jan 02, 2024	32.08	32.27	32.04	32.12	2,017,068	-0.30(-0.94%)
Dec 29, 2023	32.42	32.50	32.31	32.42	1,751,128	+0.00(+0.00%)
Dec 28, 2023	32.47	32.58	32.40	32.42	1,107,626	-0.17(-0.51%)
Dec 27, 2023	32.49	32.62	32.46	32.59	794,681	+0.13(+0.39%)
Dec 26, 2023	32.34	32.51	32.29	32.46	1,354,567	+0.17(+0.52%)
Dec 22, 2023	32.41	32.45	32.21	32.30	1,388,012	+0.11(+0.34%)
Dec 21, 2023	32.09	32.20	31.99	32.19	1,494,233	+0.35(+1.11%)
Dec 20, 2023	32.14	32.24	31.82	31.83	2,349,839	-0.24(-0.74%)
Dec 19, 2023	31.92	32.10	31.92	32.07	2,546,708	+0.35(+1.09%)
Dec 18, 2023	31.79	31.80	31.65	31.73	949,580	+0.20(+0.64%)
Dec 15, 2023	31.72	31.78	31.52	31.53	2,052,699	-0.62(-1.94%)
Dec 14, 2023	32.04	32.27	31.95	32.15	3,008,290	+0.52(+1.64%)
Dec 13, 2023	31.30	31.64	31.09	31.63	1,369,296	+0.36(+1.17%)
Dec 12, 2023	31.23	31.28	31.09	31.27	873,332	+0.04(+0.12%)
Dec 11, 2023	31.15	31.26	31.14	31.23	804,786	-0.02(-0.06%)
Dec 08, 2023	31.10	31.32	31.10	31.25	984,705	+0.08(+0.25%)
Dec 07, 2023	31.11	31.20	30.97	31.17	1,022,551	+0.17(+0.56%)
Dec 06, 2023	31.26	31.31	30.98	31.00	794,779	-0.04(-0.12%)
Dec 05, 2023	31.10	31.18	31.04	31.04	1,923,177	-0.24(-0.77%)
Dec 04, 2023	31.21	31.38	31.18	31.28	1,661,372	-0.26(-0.82%)
Dec 01, 2023	31.15	31.57	31.15	31.54	1,892,893	+0.47(+1.51%)
Nov 30, 2023	31.11	31.15	31.01	31.07	1,727,140	+0.02(+0.06%)
Nov 29, 2023	31.10	31.16	30.97	31.05	1,643,545	-0.07(-0.22%)
Nov 28, 2023	31.04	31.22	30.99	31.11	1,024,890	+0.08(+0.25%)
Nov 27, 2023	31.08	31.09	30.97	31.04	899,882	-0.12(-0.40%)
Nov 24, 2023	30.96	31.16	30.96	31.16	1,415,242	+0.39(+1.28%)
Nov 22, 2023	30.68	30.78	30.58	30.77	1,981,116	-0.12(-0.37%)
Nov 21, 2023	30.85	30.92	30.82	30.88	1,210,373	+0.06(+0.19%)
Nov 20, 2023	30.67	30.87	30.66	30.83	2,446,028	+0.04(+0.12%)
Nov 17, 2023	30.64	30.80	30.56	30.79	1,982,257	+0.46(+1.52%)
Nov 16, 2023	30.34	30.46	30.26	30.33	2,091,286	-0.17(-0.57%)
Nov 15, 2023	30.63	30.66	30.48	30.50	1,635,561	-0.02(-0.06%)
Nov 14, 2023	30.40	30.57	30.40	30.52	1,584,853	+0.53(+1.76%)
Nov 13, 2023	29.80	30.02	29.73	29.99	1,727,672	+0.22(+0.74%)
Nov 10, 2023	29.62	29.80	29.35	29.77	1,990,437	-0.08(-0.26%)
Nov 09, 2023	30.09	30.17	29.83	29.85	1,598,468	+0.04(+0.13%)
Nov 08, 2023	29.88	29.98	29.76	29.81	1,834,835	-0.06(-0.19%)
Nov 07, 2023	29.98	29.99	29.81	29.87	1,562,614	-0.23(-0.76%)
Nov 06, 2023	30.26	30.29	30.08	30.10	1,225,448	+0.05(+0.16%)
Nov 03, 2023	30.08	30.17	29.95	30.05	1,833,070	+0.12(+0.38%)
Nov 02, 2023	29.82	29.94	29.75	29.93	2,726,720	+0.55(+1.86%)
Nov 01, 2023	29.30	29.45	29.16	29.39	1,519,058	+0.13(+0.46%)
Oct 31, 2023	29.23	29.33	29.10	29.25	2,435,653	-0.09(-0.29%)
Oct 30, 2023	29.33	29.40	29.16	29.34	3,984,978	+0.36(+1.26%)
Oct 27, 2023	29.34	29.37	28.91	28.98	1,289,856	-0.31(-1.05%)
Oct 26, 2023	29.43	29.48	29.19	29.28	1,612,107	-0.20(-0.68%)
Oct 25, 2023	29.54	29.70	29.42	29.48	2,272,965	-0.10(-0.32%)
Oct 24, 2023	29.50	29.66	29.46	29.58	1,197,728	+0.01(+0.03%)
Oct 23, 2023	29.48	29.72	29.36	29.57	1,592,659	+0.02(+0.06%)
Oct 20, 2023	29.67	29.74	29.53	29.55	2,127,412	-0.35(-1.16%)
Oct 19, 2023	29.98	30.16	29.82	29.90	1,870,256	-0.33(-1.08%)
Oct 18, 2023	30.49	30.54	30.19	30.22	3,011,649	-0.56(-1.81%)
Oct 17, 2023	30.55	30.93	30.55	30.78	2,539,742	+0.09(+0.28%)
Oct 16, 2023	30.46	30.71	30.40	30.69	1,797,954	+0.32(+1.04%)
Oct 13, 2023	30.53	30.62	30.28	30.38	1,613,000	-0.18(-0.60%)
Oct 12, 2023	30.85	30.86	30.43	30.56	1,673,734	-0.30(-0.96%)
Oct 11, 2023	30.89	30.93	30.66	30.85	1,786,775	+0.16(+0.53%)
Oct 10, 2023	30.61	30.80	30.55	30.69	1,700,989	+0.46(+1.52%)
Oct 09, 2023	30.01	30.26	29.98	30.23	1,100,119	+0.04(+0.13%)
Oct 06, 2023	29.84	30.27	29.61	30.19	2,336,681	+0.36(+1.22%)
Oct 05, 2023	29.67	29.86	29.66	29.83	2,081,361	+0.23(+0.78%)
Oct 04, 2023	29.70	29.71	29.32	29.60	1,850,761	-0.01(-0.03%)
Oct 03, 2023	29.74	29.80	29.51	29.61	1,971,112	-0.16(-0.55%)
Oct 02, 2023	30.11	30.15	29.71	29.77	3,183,269	-0.58(-1.90%)
Sep 29, 2023	30.72	30.72	30.27	30.35	3,045,888	-0.09(-0.28%)
Sep 28, 2023	30.27	30.54	30.20	30.43	1,896,303	+0.22(+0.73%)
Sep 27, 2023	30.35	30.36	29.99	30.21	2,403,803	-0.05(-0.16%)
Sep 26, 2023	30.47	30.57	30.25	30.26	2,348,525	-0.29(-0.94%)
Sep 25, 2023	30.38	30.56	30.50	30.55	2,501,724	-0.15(-0.50%)
Sep 22, 2023	30.91	30.99	30.66	30.70	1,762,113	-0.04(-0.12%)
Sep 21, 2023	31.04	31.06	30.73	30.74	2,608,201	-0.35(-1.11%)
Sep 20, 2023	31.29	31.42	31.07	31.09	1,582,194	+0.04(+0.12%)
Sep 19, 2023	31.06	31.12	30.95	31.05	1,704,408	+0.04(+0.12%)
Sep 18, 2023	31.09	31.09	30.92	31.01	2,159,819	-0.15(-0.49%)
Sep 15, 2023	31.32	31.44	31.16	31.16	1,410,361	-0.08(-0.25%)
Sep 14, 2023	30.93	31.25	30.93	31.24	1,989,968	+0.54(+1.75%)
Sep 13, 2023	30.74	30.83	30.64	30.70	1,651,352	+0.00(+0.00%)
Sep 12, 2023	30.64	30.83	30.64	30.70	1,771,336	+0.01(+0.03%)
Sep 11, 2023	30.63	30.75	30.56	30.69	976,629	+0.24(+0.79%)
Sep 08, 2023	30.38	30.52	30.34	30.45	1,404,143	+0.16(+0.54%)
Sep 07, 2023	30.30	30.38	30.20	30.29	2,166,386	+0.00(+0.00%)
Sep 06, 2023	30.37	30.43	30.20	30.29	3,015,782	-0.14(-0.47%)
Sep 05, 2023	30.67	30.69	30.41	30.43	1,161,040	-0.32(-1.03%)