UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.40	22.42	21.99	22.28	4,133,276	-0.26(-1.15%)
May 28, 2020	22.63	22.79	22.52	22.53	3,720,578	+0.17(+0.77%)
May 27, 2020	22.34	22.39	22.07	22.36	3,699,567	+0.28(+1.25%)
May 26, 2020	22.13	22.22	22.04	22.08	3,023,934	+0.43(+2.00%)
May 22, 2020	21.57	21.70	21.48	21.65	3,469,905	-0.14(-0.64%)
May 21, 2020	22.01	22.09	21.72	21.79	2,956,967	-0.16(-0.71%)
May 20, 2020	21.95	22.06	21.86	21.95	2,872,941	+0.44(+2.05%)
May 19, 2020	21.74	21.81	21.50	21.50	2,929,820	-0.38(-1.74%)
May 18, 2020	21.57	21.95	21.57	21.89	3,054,218	+0.96(+4.59%)
May 15, 2020	20.87	21.05	20.76	20.92	3,677,129	-0.03(-0.12%)
May 14, 2020	20.61	20.97	20.44	20.95	4,316,454	-0.25(-1.18%)
May 13, 2020	21.59	21.60	21.08	21.20	4,711,694	-0.32(-1.49%)
May 12, 2020	21.98	21.98	21.51	21.52	9,505,158	-0.23(-1.07%)
May 11, 2020	21.61	21.84	21.55	21.76	3,342,910	-0.19(-0.87%)
May 08, 2020	21.89	21.96	21.76	21.95	3,859,288	+0.38(+1.77%)
May 07, 2020	21.57	21.73	21.52	21.57	3,443,957	+0.30(+1.43%)
May 06, 2020	21.59	21.61	21.26	21.26	10,194,374	-0.16(-0.73%)
May 05, 2020	21.56	21.65	21.36	21.42	7,035,077	+0.03(+0.12%)
May 04, 2020	21.15	21.40	21.07	21.39	2,619,744	+0.10(+0.49%)
May 01, 2020	21.47	21.50	21.20	21.29	2,413,917	-0.57(-2.61%)
Apr 30, 2020	22.08	22.12	21.73	21.86	4,479,126	-0.65(-2.88%)
Apr 29, 2020	22.33	22.60	22.32	22.51	3,710,959	+0.74(+3.42%)
Apr 28, 2020	22.01	22.03	21.75	21.76	3,252,784	+0.22(+1.04%)
Apr 27, 2020	21.35	21.59	21.28	21.54	3,343,980	+0.35(+1.63%)
Apr 24, 2020	21.14	21.24	20.94	21.19	3,891,284	+0.14(+0.66%)
Apr 23, 2020	21.10	21.41	20.99	21.05	3,180,559	+0.07(+0.33%)
Apr 22, 2020	21.03	21.05	20.90	20.99	2,576,346	+0.49(+2.41%)
Apr 21, 2020	20.58	20.83	20.42	20.49	2,658,378	-0.58(-2.75%)
Apr 20, 2020	21.12	21.48	21.05	21.07	3,182,570	-0.44(-2.05%)
Apr 17, 2020	21.39	21.53	21.19	21.51	2,333,523	+0.71(+3.41%)
Apr 16, 2020	20.81	20.83	20.54	20.80	2,237,035	+0.13(+0.63%)
Apr 15, 2020	20.79	20.85	20.59	20.67	3,249,748	-0.91(-4.21%)
Apr 14, 2020	21.55	21.71	21.45	21.58	4,922,576	+0.19(+0.89%)
Apr 13, 2020	21.70	21.72	21.28	21.39	1,795,261	-0.24(-1.12%)
Apr 09, 2020	21.34	21.70	21.26	21.63	2,921,235	+0.75(+3.61%)
Apr 08, 2020	20.71	20.99	20.50	20.88	2,820,671	+0.35(+1.69%)
Apr 07, 2020	21.12	21.15	20.51	20.54	3,757,703	+0.14(+0.68%)
Apr 06, 2020	20.15	20.49	20.11	20.40	6,930,987	+0.87(+4.48%)
Apr 03, 2020	19.73	19.83	19.41	19.52	4,945,539	-0.61(-3.01%)
Apr 02, 2020	19.92	20.44	19.78	20.13	4,974,871	+0.45(+2.29%)
Apr 01, 2020	20.02	20.29	19.64	19.68	7,073,665	-1.00(-4.82%)
Mar 31, 2020	20.61	20.99	20.41	20.67	7,605,279	+0.10(+0.46%)
Mar 30, 2020	20.26	20.61	20.11	20.58	5,935,466	+0.36(+1.80%)
Mar 27, 2020	20.06	20.64	19.72	20.21	5,099,398	-0.79(-3.75%)
Mar 26, 2020	19.98	21.07	19.98	21.00	5,782,006	+1.23(+6.22%)
Mar 25, 2020	19.32	20.19	19.05	19.77	7,300,160	+0.79(+4.15%)
Mar 24, 2020	18.46	19.03	18.20	18.99	7,051,794	+1.97(+11.55%)
Mar 23, 2020	17.42	17.60	16.89	17.02	8,188,422	-0.35(-1.99%)
Mar 20, 2020	18.36	18.51	17.35	17.37	11,485,804	-0.48(-2.67%)
Mar 19, 2020	17.29	18.23	17.10	17.84	10,512,793	+0.32(+1.83%)
Mar 18, 2020	17.69	18.19	17.05	17.52	5,166,857	-1.57(-8.21%)
Mar 17, 2020	18.34	19.19	18.03	19.09	4,514,571	+0.79(+4.30%)
Mar 16, 2020	18.04	18.93	17.83	18.30	5,419,154	-2.49(-11.99%)
Mar 13, 2020	20.83	20.83	19.43	20.79	6,636,714	+0.85(+4.25%)
Mar 12, 2020	20.35	20.44	19.41	19.95	7,048,130	-2.22(-10.00%)
Mar 11, 2020	22.87	22.93	21.97	22.16	11,992,638	-1.39(-5.92%)
Mar 10, 2020	23.63	23.71	22.78	23.56	7,933,387	+0.87(+3.82%)
Mar 09, 2020	23.12	23.68	22.64	22.69	11,108,279	-2.36(-9.43%)
Mar 06, 2020	24.98	25.22	24.76	25.05	5,106,675	-0.44(-1.73%)
Mar 05, 2020	25.63	25.82	25.41	25.50	4,494,228	-0.76(-2.90%)
Mar 04, 2020	25.90	26.28	25.64	26.26	3,801,799	+1.01(+4.01%)
Mar 03, 2020	25.81	26.02	25.07	25.24	8,849,992	-0.32(-1.25%)