UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	29.19	29.29	29.01	29.06	1,779,151	-0.25(-0.85%)
Jul 29, 2021	29.41	29.48	29.30	29.31	1,460,883	+0.35(+1.19%)
Jul 28, 2021	28.89	29.04	28.82	28.97	2,331,035	+0.02(+0.06%)
Jul 27, 2021	28.78	28.95	28.66	28.95	2,796,417	+0.04(+0.12%)
Jul 26, 2021	28.77	28.91	28.77	28.91	2,201,604	+0.16(+0.55%)
Jul 23, 2021	28.73	28.81	28.63	28.75	2,384,221	+0.25(+0.87%)
Jul 22, 2021	28.63	28.64	28.42	28.51	2,065,753	-0.07(-0.25%)
Jul 21, 2021	28.37	28.64	28.37	28.58	3,571,363	+0.56(+1.99%)
Jul 20, 2021	27.65	28.04	27.58	28.02	3,444,260	+0.15(+0.54%)
Jul 19, 2021	27.97	28.01	27.68	27.87	3,876,135	-0.77(-2.69%)
Jul 16, 2021	28.87	28.88	28.57	28.64	1,899,140	-0.26(-0.89%)
Jul 15, 2021	28.94	29.05	28.78	28.90	1,912,695	-0.34(-1.15%)
Jul 14, 2021	29.35	29.37	29.19	29.23	1,392,636	-0.08(-0.27%)
Jul 13, 2021	29.36	29.39	29.25	29.31	1,342,773	-0.12(-0.39%)
Jul 12, 2021	29.28	29.51	29.23	29.43	3,411,416	+0.03(+0.09%)
Jul 09, 2021	29.07	29.40	29.02	29.40	4,002,087	+0.58(+2.00%)
Jul 08, 2021	28.68	28.86	28.56	28.82	3,252,854	-0.47(-1.60%)
Jul 07, 2021	29.21	29.31	29.09	29.29	3,093,609	+0.20(+0.67%)
Jul 06, 2021	29.36	29.36	28.97	29.10	3,448,610	-0.19(-0.64%)
Jul 02, 2021	29.17	29.29	29.04	29.29	1,557,293	+0.12(+0.39%)
Jul 01, 2021	29.08	29.19	29.02	29.17	2,839,332	+0.19(+0.64%)
Jun 30, 2021	28.88	29.04	28.82	28.98	2,579,324	-0.09(-0.30%)
Jun 29, 2021	29.17	29.20	29.02	29.07	1,932,340	-0.04(-0.15%)
Jun 28, 2021	29.34	29.34	29.11	29.12	5,677,764	-0.35(-1.17%)
Jun 25, 2021	29.43	29.47	29.37	29.46	1,898,535	+0.07(+0.24%)
Jun 24, 2021	29.34	29.43	29.28	29.39	2,296,189	+0.13(+0.45%)
Jun 23, 2021	29.53	29.55	29.22	29.26	2,324,219	+0.00(+0.00%)
Jun 22, 2021	29.21	29.35	29.11	29.26	2,722,679	+0.02(+0.06%)
Jun 21, 2021	28.90	29.29	28.88	29.24	4,134,278	+0.53(+1.85%)
Jun 18, 2021	28.88	28.97	28.65	28.71	4,397,307	-0.82(-2.79%)
Jun 17, 2021	29.61	29.68	29.36	29.53	2,869,640	-0.26(-0.86%)
Jun 16, 2021	30.07	30.10	29.68	29.79	3,554,279	-0.20(-0.65%)
Jun 15, 2021	29.92	30.01	29.91	29.99	4,932,417	+0.05(+0.18%)
Jun 14, 2021	29.86	29.99	29.84	29.93	1,528,903	+0.03(+0.09%)
Jun 11, 2021	29.88	29.91	29.78	29.91	4,748,041	+0.20(+0.66%)
Jun 10, 2021	29.75	29.82	29.66	29.71	6,463,684	+0.12(+0.41%)
Jun 09, 2021	29.67	29.68	29.58	29.59	2,702,607	-0.20(-0.67%)
Jun 08, 2021	29.80	29.84	29.68	29.79	1,679,659	+0.05(+0.18%)
Jun 07, 2021	29.82	29.82	29.72	29.74	1,307,188	+0.01(+0.03%)
Jun 04, 2021	29.74	29.75	29.65	29.73	1,519,085	+0.17(+0.59%)
Jun 03, 2021	29.57	29.58	29.49	29.56	1,900,363	-0.25(-0.85%)
Jun 02, 2021	29.74	29.86	29.66	29.81	2,064,128	+0.14(+0.47%)
Jun 01, 2021	29.80	29.84	29.63	29.67	2,265,064	+0.22(+0.74%)
May 28, 2021	29.53	29.59	29.45	29.45	3,829,948	-0.08(-0.27%)
May 27, 2021	29.49	29.56	29.38	29.53	5,721,286	+0.17(+0.56%)
May 26, 2021	29.35	29.46	29.29	29.36	2,929,126	-0.02(-0.06%)
May 25, 2021	29.51	29.52	29.33	29.38	2,478,286	-0.20(-0.68%)
May 24, 2021	29.47	29.65	29.42	29.58	2,503,574	+0.12(+0.41%)
May 21, 2021	29.56	29.58	29.36	29.46	3,089,081	-0.11(-0.38%)
May 20, 2021	29.32	29.58	29.25	29.57	3,889,110	+0.37(+1.25%)
May 19, 2021	29.12	29.32	28.92	29.21	4,880,334	-0.27(-0.92%)
May 18, 2021	29.70	29.72	29.46	29.48	2,879,659	-0.13(-0.44%)
May 17, 2021	29.37	29.63	29.35	29.61	2,279,588	+0.11(+0.38%)
May 14, 2021	29.31	29.56	29.31	29.49	3,586,932	+0.43(+1.47%)
May 13, 2021	28.78	29.11	28.74	29.07	4,321,998	+0.03(+0.12%)
May 12, 2021	29.22	29.39	28.95	29.03	3,197,744	-0.09(-0.30%)
May 11, 2021	28.99	29.22	28.95	29.12	3,922,431	-0.44(-1.50%)
May 10, 2021	29.75	29.81	29.54	29.56	4,875,025	+0.03(+0.09%)
May 07, 2021	29.21	29.55	29.15	29.54	3,258,882	+0.40(+1.38%)
May 06, 2021	28.94	29.14	28.80	29.14	2,496,228	+0.23(+0.78%)
May 05, 2021	28.83	28.93	28.68	28.91	2,524,545	+0.44(+1.56%)
May 04, 2021	28.47	28.59	28.27	28.47	3,929,304	-0.30(-1.03%)