UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.70	25.07	24.65	24.78	6,486,523	+0.03(+0.11%)
Sep 29, 2022	24.57	24.84	24.32	24.75	10,970,233	-0.07(-0.27%)
Sep 28, 2022	24.08	24.89	23.97	24.82	7,959,153	+0.58(+2.38%)
Sep 27, 2022	24.53	24.67	24.06	24.24	6,752,676	-0.13(-0.54%)
Sep 26, 2022	24.50	24.78	24.16	24.37	10,326,252	-0.44(-1.79%)
Sep 23, 2022	25.25	25.28	24.65	24.82	5,544,828	-1.41(-5.37%)
Sep 22, 2022	26.43	26.49	26.12	26.22	5,055,135	-0.07(-0.25%)
Sep 21, 2022	26.64	26.79	26.28	26.29	3,088,927	-0.26(-1.00%)
Sep 20, 2022	26.61	26.68	26.39	26.56	3,111,824	-0.38(-1.40%)
Sep 19, 2022	26.52	26.95	26.52	26.93	2,762,226	+0.11(+0.42%)
Sep 16, 2022	26.78	26.94	26.64	26.82	2,547,219	-0.19(-0.70%)
Sep 15, 2022	27.01	27.22	26.94	27.01	2,113,644	-0.29(-1.07%)
Sep 14, 2022	27.28	27.41	27.14	27.30	1,633,138	+0.01(+0.03%)
Sep 13, 2022	27.74	27.88	27.28	27.29	3,972,905	-0.88(-3.12%)
Sep 12, 2022	28.20	28.35	28.14	28.17	4,004,263	+0.45(+1.64%)
Sep 09, 2022	27.59	27.74	27.54	27.72	1,681,259	+0.67(+2.48%)
Sep 08, 2022	26.76	27.10	26.71	27.05	1,807,185	-0.02(-0.07%)
Sep 07, 2022	26.77	27.09	26.71	27.07	2,541,322	-0.03(-0.10%)
Sep 06, 2022	27.34	27.42	27.06	27.09	2,515,887	+0.24(+0.88%)
Sep 02, 2022	27.18	27.34	26.77	26.86	3,202,762	-0.01(-0.04%)
Sep 01, 2022	26.86	26.89	26.62	26.87	5,919,406	-0.46(-1.69%)
Aug 31, 2022	27.44	27.60	27.32	27.33	2,942,016	-0.36(-1.30%)
Aug 30, 2022	28.12	28.13	27.66	27.69	3,671,626	-0.42(-1.48%)
Aug 29, 2022	27.97	28.26	27.95	28.11	9,823,215	-0.03(-0.10%)
Aug 26, 2022	28.76	28.85	28.10	28.13	3,116,506	-0.64(-2.23%)
Aug 25, 2022	28.60	28.78	28.51	28.78	1,827,125	+0.25(+0.86%)
Aug 24, 2022	28.36	28.64	28.36	28.53	1,997,441	-0.15(-0.53%)
Aug 23, 2022	28.55	28.80	28.52	28.68	1,339,331	+0.04(+0.13%)
Aug 22, 2022	28.73	28.78	28.60	28.64	2,701,615	-0.24(-0.82%)
Aug 19, 2022	28.99	29.01	28.79	28.88	1,280,596	-0.35(-1.20%)
Aug 18, 2022	29.27	29.31	29.12	29.23	691,078	-0.07(-0.23%)
Aug 17, 2022	29.28	29.43	29.15	29.30	1,814,248	-0.19(-0.64%)
Aug 16, 2022	29.32	29.53	29.32	29.49	1,542,623	+0.17(+0.58%)
Aug 15, 2022	29.21	29.36	29.16	29.32	1,958,218	-0.25(-0.83%)
Aug 12, 2022	29.28	29.56	29.20	29.56	6,782,635	+0.16(+0.55%)
Aug 11, 2022	29.49	29.54	29.34	29.40	6,259,602	-0.16(-0.54%)
Aug 10, 2022	29.51	29.68	29.41	29.56	2,247,740	+0.47(+1.63%)
Aug 09, 2022	29.19	29.27	29.06	29.09	3,685,869	+0.04(+0.13%)
Aug 08, 2022	29.26	29.32	29.01	29.05	1,763,409	+0.09(+0.29%)
Aug 05, 2022	28.75	29.02	28.74	28.97	1,803,554	-0.16(-0.55%)
Aug 04, 2022	29.06	29.16	28.99	29.13	1,847,855	+0.00(+0.00%)
Aug 03, 2022	29.11	29.18	28.92	29.13	2,248,494	+0.17(+0.59%)
Aug 02, 2022	29.24	29.29	28.95	28.96	2,343,074	-0.26(-0.87%)
Aug 01, 2022	29.30	29.43	29.15	29.21	3,743,288	-0.01(-0.03%)
Jul 29, 2022	28.82	29.23	28.79	29.22	3,528,455	+0.39(+1.34%)
Jul 28, 2022	28.74	28.89	28.51	28.83	2,507,981	-0.09(-0.33%)
Jul 27, 2022	28.55	28.96	28.46	28.93	5,114,288	+0.68(+2.41%)
Jul 26, 2022	28.35	28.41	28.25	28.25	3,239,734	-0.17(-0.60%)
Jul 25, 2022	28.36	28.43	28.23	28.42	2,704,994	+0.40(+1.42%)
Jul 22, 2022	28.15	28.31	27.88	28.02	2,257,301	-0.07(-0.24%)
Jul 21, 2022	27.65	28.13	27.60	28.09	2,087,512	+0.11(+0.41%)
Jul 20, 2022	28.14	28.18	27.84	27.97	3,369,057	-0.28(-1.00%)
Jul 19, 2022	28.12	28.30	28.11	28.26	2,066,780	+0.61(+2.19%)
Jul 18, 2022	27.94	28.02	27.60	27.65	2,815,201	+0.20(+0.72%)
Jul 15, 2022	27.18	27.46	27.08	27.45	2,140,580	+0.50(+1.86%)
Jul 14, 2022	26.84	26.97	26.62	26.95	2,615,726	-0.57(-2.06%)
Jul 13, 2022	27.25	27.66	27.21	27.52	2,286,478	-0.06(-0.21%)
Jul 12, 2022	27.48	27.74	27.46	27.58	3,146,365	+0.02(+0.07%)
Jul 11, 2022	27.58	27.72	27.44	27.56	9,572,233	-0.32(-1.15%)
Jul 08, 2022	27.81	27.99	27.67	27.88	15,069,891	-0.10(-0.37%)
Jul 07, 2022	27.77	27.98	27.77	27.98	2,505,500	+0.43(+1.58%)
Jul 06, 2022	27.46	27.56	27.25	27.55	4,231,423	+0.12(+0.45%)
Jul 05, 2022	27.32	27.43	26.99	27.43	4,363,216	-0.83(-2.94%)