UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	29.77	29.88	29.59	29.64	1,744,265	-0.25(-0.85%)
Jul 29, 2021	30.00	30.07	29.89	29.90	1,432,237	+0.35(+1.19%)
Jul 28, 2021	29.46	29.62	29.39	29.55	2,285,327	+0.02(+0.06%)
Jul 27, 2021	29.36	29.53	29.23	29.53	2,741,584	+0.04(+0.12%)
Jul 26, 2021	29.35	29.49	29.35	29.49	2,158,435	+0.16(+0.55%)
Jul 23, 2021	29.30	29.38	29.20	29.33	2,337,471	+0.25(+0.87%)
Jul 22, 2021	29.20	29.21	28.99	29.08	2,025,247	-0.07(-0.25%)
Jul 21, 2021	28.94	29.21	28.94	29.15	3,501,334	+0.57(+1.99%)
Jul 20, 2021	28.20	28.61	28.14	28.58	3,376,724	+0.15(+0.54%)
Jul 19, 2021	28.53	28.57	28.23	28.42	3,800,130	-0.79(-2.69%)
Jul 16, 2021	29.45	29.45	29.14	29.21	1,861,901	-0.26(-0.89%)
Jul 15, 2021	29.52	29.63	29.36	29.47	1,875,190	-0.34(-1.15%)
Jul 14, 2021	29.93	29.96	29.77	29.82	1,365,329	-0.08(-0.27%)
Jul 13, 2021	29.94	29.98	29.84	29.90	1,316,444	-0.12(-0.39%)
Jul 12, 2021	29.86	30.10	29.81	30.02	3,344,524	+0.03(+0.09%)
Jul 09, 2021	29.65	29.99	29.60	29.99	3,923,613	+0.59(+2.00%)
Jul 08, 2021	29.26	29.43	29.13	29.40	3,189,071	-0.48(-1.60%)
Jul 07, 2021	29.79	29.90	29.68	29.88	3,032,948	+0.20(+0.67%)
Jul 06, 2021	29.94	29.94	29.55	29.68	3,380,989	-0.19(-0.64%)
Jul 02, 2021	29.75	29.87	29.62	29.87	1,526,757	+0.12(+0.39%)
Jul 01, 2021	29.66	29.77	29.60	29.75	2,783,657	+0.19(+0.64%)
Jun 30, 2021	29.45	29.62	29.39	29.56	2,528,748	-0.09(-0.31%)
Jun 29, 2021	29.75	29.78	29.60	29.65	1,894,450	-0.05(-0.15%)
Jun 28, 2021	29.93	29.93	29.69	29.70	5,566,432	-0.35(-1.17%)
Jun 25, 2021	30.02	30.06	29.96	30.05	1,861,307	+0.07(+0.24%)
Jun 24, 2021	29.93	30.02	29.86	29.98	2,251,164	+0.14(+0.45%)
Jun 23, 2021	30.12	30.14	29.81	29.84	2,278,645	+0.00(+0.00%)
Jun 22, 2021	29.79	29.93	29.69	29.84	2,669,291	+0.02(+0.06%)
Jun 21, 2021	29.48	29.88	29.45	29.83	4,053,212	+0.54(+1.85%)
Jun 18, 2021	29.45	29.55	29.22	29.28	4,311,083	-0.84(-2.79%)
Jun 17, 2021	30.21	30.27	29.95	30.12	2,813,371	-0.26(-0.86%)
Jun 16, 2021	30.68	30.70	30.27	30.39	3,484,586	-0.20(-0.65%)
Jun 15, 2021	30.52	30.61	30.50	30.59	4,835,700	+0.05(+0.18%)
Jun 14, 2021	30.46	30.59	30.44	30.53	1,498,924	+0.03(+0.09%)
Jun 11, 2021	30.48	30.50	30.38	30.50	4,654,940	+0.20(+0.66%)
Jun 10, 2021	30.35	30.41	30.26	30.30	6,336,942	+0.12(+0.41%)
Jun 09, 2021	30.26	30.27	30.17	30.18	2,649,644	-0.20(-0.67%)
Jun 08, 2021	30.39	30.44	30.27	30.39	1,646,743	+0.05(+0.18%)
Jun 07, 2021	30.41	30.42	30.31	30.33	1,281,571	+0.01(+0.03%)
Jun 04, 2021	30.33	30.34	30.24	30.32	1,489,315	+0.18(+0.59%)
Jun 03, 2021	30.16	30.17	30.07	30.15	1,863,121	-0.26(-0.85%)
Jun 02, 2021	30.33	30.46	30.26	30.40	2,023,677	+0.14(+0.47%)
Jun 01, 2021	30.39	30.44	30.23	30.26	2,220,675	+0.22(+0.74%)
May 28, 2021	30.12	30.18	30.04	30.04	3,754,892	-0.08(-0.27%)
May 27, 2021	30.07	30.15	29.96	30.12	5,609,166	+0.17(+0.56%)
May 26, 2021	29.94	30.05	29.88	29.95	2,871,724	-0.02(-0.06%)
May 25, 2021	30.10	30.11	29.91	29.97	2,429,718	-0.20(-0.68%)
May 24, 2021	30.06	30.24	30.00	30.17	2,454,512	+0.12(+0.41%)
May 21, 2021	30.15	30.17	29.95	30.05	3,028,544	-0.12(-0.38%)
May 20, 2021	29.91	30.17	29.83	30.16	3,812,895	+0.37(+1.25%)
May 19, 2021	29.70	29.91	29.50	29.79	4,784,694	-0.28(-0.92%)
May 18, 2021	30.30	30.31	30.05	30.07	2,823,227	-0.13(-0.44%)
May 17, 2021	29.96	30.23	29.94	30.20	2,234,915	+0.12(+0.38%)
May 14, 2021	29.90	30.15	29.90	30.08	3,516,638	+0.44(+1.47%)
May 13, 2021	29.35	29.69	29.32	29.65	4,237,300	+0.04(+0.12%)
May 12, 2021	29.81	29.98	29.53	29.61	3,135,078	-0.09(-0.30%)
May 11, 2021	29.57	29.81	29.52	29.70	3,845,563	-0.45(-1.50%)
May 10, 2021	30.34	30.40	30.13	30.15	4,779,489	+0.03(+0.09%)
May 07, 2021	29.79	30.14	29.73	30.13	3,195,018	+0.41(+1.38%)
May 06, 2021	29.51	29.72	29.38	29.72	2,447,309	+0.23(+0.78%)
May 05, 2021	29.40	29.51	29.26	29.49	2,475,072	+0.45(+1.56%)
May 04, 2021	29.04	29.16	28.84	29.03	3,852,302	-0.30(-1.03%)