United Kingdom Ishares MSCI ETF (NY: EWU )

32.08 USD -1.04 (-3.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 32.26 32.27 31.92 32.08 1,904,684 -1.04(-3.14%)
Nov 24, 2021 32.94 33.14 32.94 33.12 1,334,145 -0.11(-0.33%)
Nov 23, 2021 33.08 33.23 33.05 33.23 1,681,787 +0.25(+0.76%)
Nov 22, 2021 33.00 33.20 32.98 32.98 2,070,430 -0.02(-0.06%)
Nov 19, 2021 33.12 33.12 32.96 33.00 1,442,491 -0.35(-1.05%)
Nov 18, 2021 33.32 33.36 33.33 33.35 1,660,823 -0.07(-0.21%)
Nov 17, 2021 33.45 33.51 33.35 33.42 1,788,999 +0.02(+0.06%)
Nov 16, 2021 33.50 33.53 33.40 33.40 1,314,888 -0.08(-0.24%)
Nov 15, 2021 33.55 33.60 33.45 33.48 1,211,810 -0.03(-0.09%)
Nov 12, 2021 33.51 33.56 33.44 33.51 1,515,573 -0.03(-0.09%)
Nov 11, 2021 33.61 33.67 33.53 33.54 1,493,212 +0.18(+0.54%)
Nov 10, 2021 33.61 33.36 1,687,751 -0.17(-0.51%)
Nov 09, 2021 33.64 33.66 33.41 33.53 1,553,299 -0.09(-0.27%)
Nov 08, 2021 33.64 33.74 33.58 33.62 1,593,578 +0.09(+0.27%)
Nov 05, 2021 33.47 33.54 33.40 33.53 1,612,661 +0.14(+0.42%)
Nov 04, 2021 33.47 33.49 33.30 33.39 2,324,617 -0.40(-1.18%)
Nov 03, 2021 33.56 33.80 33.52 33.79 3,135,263 +0.16(+0.48%)
Nov 02, 2021 33.60 33.68 33.52 33.63 1,377,831 -0.26(-0.77%)
Nov 01, 2021 33.78 33.92 33.82 33.89 2,671,171 +0.21(+0.62%)
Oct 29, 2021 33.73 33.78 33.61 33.68 2,282,933 -0.29(-0.85%)
Oct 28, 2021 33.83 34.01 33.81 33.97 2,227,607 +0.18(+0.53%)
Oct 27, 2021 33.89 33.96 33.73 33.79 3,520,433 -0.18(-0.53%)
Oct 26, 2021 34.03 33.97 12,013,833 +0.21(+0.62%)
Oct 25, 2021 33.79 33.81 33.69 33.76 1,910,040 +0.02(+0.06%)
Oct 22, 2021 33.73 33.86 33.57 33.74 2,706,928 +0.02(+0.06%)
Oct 21, 2021 33.66 33.79 33.63 33.72 1,870,912 -0.14(-0.41%)
Oct 20, 2021 33.71 33.90 33.67 33.86 1,068,055 +0.05(+0.15%)
Oct 19, 2021 33.70 33.84 33.67 33.81 1,871,857 +0.27(+0.81%)
Oct 18, 2021 33.50 33.57 33.45 33.54 2,194,886 -0.21(-0.62%)
Oct 15, 2021 33.68 33.79 33.66 33.75 3,335,752 +0.28(+0.84%)
Oct 14, 2021 33.54 33.55 33.44 33.47 1,816,143 +0.24(+0.72%)
Oct 13, 2021 32.98 33.23 32.92 33.23 1,719,845 +0.36(+1.10%)
Oct 12, 2021 32.90 32.99 32.77 32.87 1,628,052 +0.09(+0.27%)
Oct 11, 2021 32.96 33.08 32.76 32.78 3,042,698 -0.01(-0.03%)
Oct 08, 2021 32.79 32.89 32.74 32.79 1,329,163 +0.15(+0.46%)
Oct 07, 2021 32.55 32.78 32.54 32.64 1,747,574 +0.18(+0.55%)
Oct 06, 2021 32.20 32.46 32.08 32.46 2,271,569 -0.21(-0.64%)
Oct 05, 2021 32.52 32.76 32.47 32.67 2,538,083 +0.22(+0.68%)
Oct 04, 2021 32.47 32.68 32.30 32.45 2,856,431 +0.06(+0.19%)
Oct 01, 2021 32.34 32.51 32.15 32.39 4,438,014 +0.14(+0.43%)
Sep 30, 2021 32.45 32.51 32.22 32.25 3,238,325 +0.05(+0.16%)
Sep 29, 2021 32.23 32.38 32.10 32.20 1,932,231 +0.06(+0.19%)
Sep 28, 2021 32.38 32.40 32.05 32.14 2,752,331 -0.60(-1.83%)
Sep 27, 2021 32.63 32.80 32.63 32.74 2,067,017 +0.17(+0.52%)
Sep 24, 2021 32.57 32.72 32.53 32.57 2,087,150 -0.29(-0.88%)
Sep 23, 2021 32.76 32.92 32.76 32.86 1,177,355 +0.38(+1.17%)
Sep 22, 2021 32.53 32.84 32.48 32.48 2,846,184 +0.37(+1.15%)
Sep 21, 2021 32.24 32.35 32.08 32.11 2,776,455 +0.26(+0.82%)
Sep 20, 2021 31.71 31.95 31.54 31.85 2,965,372 -0.51(-1.58%)
Sep 17, 2021 32.72 32.77 32.19 32.36 3,804,876 -0.54(-1.64%)
Sep 16, 2021 32.87 32.94 32.65 32.90 6,025,326 -0.08(-0.24%)
Sep 15, 2021 32.86 32.99 32.79 32.98 1,872,554 +0.24(+0.73%)
Sep 14, 2021 33.20 33.20 32.74 32.74 1,879,112 -0.28(-0.85%)
Sep 13, 2021 33.11 33.13 32.93 33.02 2,651,975 +0.28(+0.86%)
Sep 10, 2021 33.02 33.03 32.74 32.74 2,996,645 +0.02(+0.06%)
Sep 09, 2021 32.81 32.96 32.68 32.72 3,034,675 -0.24(-0.73%)
Sep 08, 2021 33.07 33.13 32.88 32.96 1,810,648 -0.19(-0.57%)
Sep 07, 2021 33.38 33.42 33.14 33.15 3,340,787 -0.32(-0.96%)
Sep 03, 2021 33.40 33.52 33.33 33.47 2,105,178 +0.03(+0.09%)
Sep 02, 2021 33.31 33.51 33.31 33.44 1,651,184 +0.23(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.