UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.66	28.71	28.42	28.57	2,198,012	-0.10(-0.36%)
May 30, 2018	28.39	28.68	28.36	28.67	2,532,173	+0.44(+1.57%)
May 29, 2018	28.34	28.45	28.11	28.23	2,929,943	-0.48(-1.68%)
May 25, 2018		28.71	28.71	28.71	0	-0.26(-0.90%)
May 24, 2018	29.07	29.09	28.84	28.97	1,678,264	-0.17(-0.60%)
May 23, 2018	29.16	29.17	28.96	29.15	1,047,696	-0.40(-1.34%)
May 22, 2018	29.62	29.67	29.50	29.54	992,731	+0.02(+0.08%)
May 21, 2018	29.42	29.54	29.40	29.52	1,234,386	+0.23(+0.78%)
May 18, 2018	29.28	29.34	29.21	29.29	2,874,116	-0.11(-0.38%)
May 17, 2018	29.30	29.46	29.28	29.40	1,398,240	+0.16(+0.54%)
May 16, 2018	29.18	29.27	29.13	29.24	1,572,726	+0.11(+0.38%)
May 15, 2018	29.06	29.20	28.98	29.13	1,426,292	-0.08(-0.27%)
May 14, 2018	29.26	29.31	29.18	29.21	1,725,588	+0.06(+0.19%)
May 11, 2018	29.24	29.27	29.15	29.15	2,412,892	+0.04(+0.14%)
May 10, 2018	29.00	29.13	28.90	29.11	1,554,691	+0.06(+0.19%)
May 09, 2018	28.77	29.11	28.77	29.06	2,019,981	+0.45(+1.58%)
May 08, 2018	28.49	28.62	28.40	28.61	2,226,197	-0.02(-0.06%)
May 07, 2018	28.66	28.80	28.57	28.62	4,046,930	+0.02(+0.08%)
May 04, 2018	28.31	28.61	28.31	28.60	1,396,791	+0.07(+0.25%)
May 03, 2018	28.51	28.54	28.27	28.53	1,427,753	+0.08(+0.28%)
May 02, 2018	28.65	28.68	28.41	28.45	2,194,645	-0.15(-0.53%)
May 01, 2018	28.66	28.66	28.44	28.60	2,906,354	-0.14(-0.50%)
Apr 30, 2018	28.71	28.83	28.69	28.74	1,769,770	-0.07(-0.25%)
Apr 27, 2018	28.70	28.85	28.65	28.81	1,644,826	-0.02(-0.08%)
Apr 26, 2018	28.84	28.89	28.73	28.84	1,892,244	+0.22(+0.78%)
Apr 25, 2018	28.57	28.70	28.47	28.61	1,764,201	-0.07(-0.25%)
Apr 24, 2018	28.85	28.90	28.61	28.69	1,575,768	-0.06(-0.19%)
Apr 23, 2018	28.70	28.79	28.65	28.74	1,025,551	-0.02(-0.06%)
Apr 20, 2018	28.73	28.82	28.69	28.76	1,985,555	-0.08(-0.27%)
Apr 19, 2018	29.03	29.06	28.76	28.84	2,444,522	-0.11(-0.38%)
Apr 18, 2018	28.89	29.00	28.88	28.95	1,265,017	+0.20(+0.69%)
Apr 17, 2018	28.75	28.82	28.72	28.75	2,204,945	+0.06(+0.19%)
Apr 16, 2018	28.80	28.81	28.65	28.69	1,916,951	-0.07(-0.25%)
Apr 13, 2018	28.84	28.84	28.69	28.77	1,167,267	+0.02(+0.08%)
Apr 12, 2018	28.67	28.78	28.63	28.74	1,658,396	+0.20(+0.69%)
Apr 11, 2018	28.61	28.73	28.51	28.54	1,632,665	-0.05(-0.17%)
Apr 10, 2018	28.50	28.67	28.48	28.59	1,841,715	+0.43(+1.52%)
Apr 09, 2018	28.18	28.34	28.08	28.16	1,643,427	+0.20(+0.71%)
Apr 06, 2018	28.10	28.23	27.87	27.96	2,179,992	-0.08(-0.28%)
Apr 05, 2018	27.86	28.11	27.85	28.04	1,630,381	+0.27(+0.97%)
Apr 04, 2018	27.31	27.79	27.31	27.77	2,341,196	+0.29(+1.07%)
Apr 03, 2018	27.50	27.55	27.31	27.48	2,170,020	+0.22(+0.81%)
Apr 02, 2018	27.56	27.61	27.09	27.26	3,941,670	-0.29(-1.06%)
Mar 29, 2018		27.55	27.55	27.55	0	+0.12(+0.43%)
Mar 28, 2018	27.44	27.66	27.37	27.43	3,951,513	+0.20(+0.73%)
Mar 27, 2018	27.59	27.61	27.15	27.24	3,864,722	-0.21(-0.78%)
Mar 26, 2018	27.39	27.49	27.12	27.45	3,116,450	+0.55(+2.06%)
Mar 23, 2018	27.24	27.30	26.89	26.89	3,567,847	-0.10(-0.38%)
Mar 22, 2018	27.22	27.25	26.99	27.00	3,895,204	-0.50(-1.82%)
Mar 21, 2018	27.42	27.59	27.38	27.50	2,299,877	+0.08(+0.29%)
Mar 20, 2018	27.43	27.51	27.38	27.42	1,882,096	-0.04(-0.14%)
Mar 19, 2018	27.60	27.62	27.35	27.46	4,050,783	-0.18(-0.66%)
Mar 16, 2018	27.59	27.70	27.58	27.64	2,181,666	+0.06(+0.23%)
Mar 15, 2018	27.60	27.75	27.52	27.58	2,102,011	-0.02(-0.09%)
Mar 14, 2018	27.77	27.78	27.55	27.60	2,437,515	+0.06(+0.23%)
Mar 13, 2018	27.78	27.83	27.51	27.54	2,381,362	-0.23(-0.83%)
Mar 12, 2018	27.78	27.85	27.73	27.77	1,938,755	-0.04(-0.14%)
Mar 09, 2018	27.70	27.81	27.67	27.81	2,353,861	+0.20(+0.72%)
Mar 08, 2018	27.63	27.68	27.52	27.61	2,168,823	+0.05(+0.17%)
Mar 07, 2018			27.39	27.56	2,240,140	-0.01(-0.03%)
Mar 06, 2018	27.61	27.66	27.47	27.57	27,292,886	+0.13(+0.49%)
Mar 05, 2018	27.05	27.44	27.03	27.43	2,680,470	+0.18(+0.67%)
Mar 02, 2018	27.07	27.26	26.97	27.25	3,543,164	+0.06(+0.23%)