UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	29.32	29.37	29.11	29.14	3,584,363	+0.05(+0.16%)
Sep 29, 2021	29.12	29.25	29.00	29.09	2,138,703	+0.05(+0.19%)
Sep 28, 2021	29.25	29.27	28.96	29.04	3,046,437	-0.54(-1.83%)
Sep 27, 2021	29.48	29.63	29.48	29.58	2,287,892	+0.15(+0.52%)
Sep 24, 2021	29.43	29.56	29.39	29.43	2,310,177	-0.26(-0.88%)
Sep 23, 2021	29.60	29.74	29.60	29.69	1,303,163	+0.34(+1.17%)
Sep 22, 2021	29.39	29.67	29.34	29.34	3,150,319	+0.33(+1.15%)
Sep 21, 2021	29.13	29.23	28.98	29.01	3,073,139	+0.23(+0.82%)
Sep 20, 2021	28.65	28.87	28.50	28.78	3,282,243	-0.46(-1.58%)
Sep 17, 2021	29.56	29.61	29.08	29.24	4,211,454	-0.49(-1.64%)
Sep 16, 2021	29.70	29.76	29.50	29.72	6,669,175	-0.07(-0.24%)
Sep 15, 2021	29.69	29.81	29.62	29.80	2,072,649	+0.22(+0.73%)
Sep 14, 2021	29.99	29.99	29.58	29.58	2,079,908	-0.25(-0.85%)
Sep 13, 2021	29.91	29.94	29.75	29.83	2,935,357	+0.25(+0.86%)
Sep 10, 2021	29.83	29.85	29.57	29.58	3,316,858	+0.02(+0.06%)
Sep 09, 2021	29.64	29.77	29.52	29.56	3,358,952	-0.22(-0.73%)
Sep 08, 2021	29.88	29.93	29.71	29.78	2,004,128	-0.17(-0.57%)
Sep 07, 2021	30.16	30.20	29.94	29.95	3,697,774	-0.29(-0.96%)
Sep 03, 2021	30.18	30.28	30.12	30.24	2,330,131	+0.03(+0.09%)
Sep 02, 2021	30.09	30.27	30.09	30.21	1,827,624	+0.21(+0.69%)
Sep 01, 2021	30.04	30.10	30.00	30.00	3,418,191	+0.18(+0.61%)
Aug 31, 2021	29.89	29.92	29.81	29.82	4,402,533	-0.15(-0.51%)
Aug 30, 2021	30.03	30.12	29.96	29.98	2,506,533	-0.02(-0.06%)
Aug 27, 2021	29.79	30.05	29.77	29.99	2,016,461	+0.26(+0.88%)
Aug 26, 2021	29.83	29.89	29.69	29.73	1,896,443	-0.18(-0.60%)
Aug 25, 2021	29.84	29.95	29.79	29.91	1,719,285	+0.14(+0.46%)
Aug 24, 2021	29.60	29.82	29.57	29.78	5,229,607	+0.04(+0.12%)
Aug 23, 2021	29.65	29.80	29.64	29.74	1,947,184	+0.20(+0.67%)
Aug 20, 2021	29.33	29.57	29.30	29.54	1,826,892	+0.14(+0.46%)
Aug 19, 2021	29.41	29.53	29.31	29.41	2,937,446	-0.46(-1.54%)
Aug 18, 2021	29.96	30.09	29.84	29.87	2,055,114	-0.16(-0.54%)
Aug 17, 2021	30.03	30.13	29.87	30.03	1,847,936	-0.18(-0.60%)
Aug 16, 2021	30.15	30.24	29.99	30.21	1,421,780	-0.25(-0.83%)
Aug 13, 2021	30.41	30.48	30.37	30.46	1,263,093	+0.16(+0.54%)
Aug 12, 2021	30.37	30.37	30.24	30.30	2,395,176	-0.14(-0.45%)
Aug 11, 2021	30.30	30.45	30.27	30.44	2,260,747	+0.28(+0.93%)
Aug 10, 2021	29.97	30.16	29.94	30.16	8,827,867	+0.15(+0.51%)
Aug 09, 2021	30.01	30.04	29.94	30.00	1,046,872	-0.03(-0.09%)
Aug 06, 2021	30.07	30.12	29.97	30.03	1,479,133	-0.08(-0.27%)
Aug 05, 2021	30.09	30.15	30.01	30.11	1,208,307	+0.12(+0.39%)
Aug 04, 2021	30.14	30.18	29.97	29.99	1,632,341	-0.08(-0.27%)
Aug 03, 2021	29.99	30.10	29.81	30.08	1,937,604	+0.35(+1.19%)
Aug 02, 2021	29.82	29.94	29.69	29.72	3,276,650	+0.10(+0.34%)
Jul 30, 2021	29.75	29.86	29.57	29.62	1,745,466	-0.25(-0.85%)
Jul 29, 2021	29.98	30.05	29.87	29.88	1,433,224	+0.35(+1.19%)
Jul 28, 2021	29.44	29.60	29.37	29.52	2,286,901	+0.02(+0.06%)
Jul 27, 2021	29.34	29.51	29.21	29.51	2,743,471	+0.04(+0.12%)
Jul 26, 2021	29.33	29.47	29.33	29.47	2,159,921	+0.16(+0.55%)
Jul 23, 2021	29.28	29.36	29.18	29.31	2,339,080	+0.25(+0.87%)
Jul 22, 2021	29.18	29.19	28.97	29.06	2,026,642	-0.07(-0.25%)
Jul 21, 2021	28.92	29.19	28.92	29.13	3,503,745	+0.57(+1.99%)
Jul 20, 2021	28.18	28.59	28.12	28.56	3,379,049	+0.15(+0.54%)
Jul 19, 2021	28.51	28.55	28.21	28.40	3,802,747	-0.79(-2.69%)
Jul 16, 2021	29.43	29.43	29.12	29.19	1,863,183	-0.26(-0.89%)
Jul 15, 2021	29.50	29.61	29.34	29.45	1,876,481	-0.34(-1.15%)
Jul 14, 2021	29.91	29.94	29.75	29.80	1,366,269	-0.08(-0.27%)
Jul 13, 2021	29.92	29.96	29.82	29.88	1,317,350	-0.12(-0.39%)
Jul 12, 2021	29.84	30.08	29.79	29.99	3,346,827	+0.03(+0.09%)
Jul 09, 2021	29.63	29.97	29.58	29.97	3,926,314	+0.59(+2.00%)
Jul 08, 2021	29.24	29.41	29.11	29.38	3,191,267	-0.48(-1.60%)
Jul 07, 2021	29.77	29.88	29.66	29.86	3,035,036	+0.20(+0.67%)
Jul 06, 2021	29.92	29.92	29.52	29.66	3,383,317	-0.19(-0.64%)
Jul 02, 2021	29.73	29.85	29.60	29.85	1,527,808	+0.12(+0.40%)