UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	29.90	29.95	29.79	29.85	2,575,759	-0.26(-0.85%)
Oct 28, 2021	29.99	30.14	29.97	30.11	2,513,226	+0.16(+0.53%)
Oct 27, 2021	30.04	30.10	29.90	29.95	3,985,652	-0.16(-0.53%)
Oct 26, 2021	30.16			30.11	13,554,224	+0.19(+0.62%)
Oct 25, 2021	29.95	29.97	29.86	29.92	2,154,941	+0.02(+0.06%)
Oct 22, 2021	29.90	30.01	29.75	29.91	3,054,005	+0.02(+0.06%)
Oct 21, 2021	29.83	29.95	29.81	29.89	2,110,796	-0.12(-0.41%)
Oct 20, 2021	29.88	30.05	29.84	30.01	1,204,999	+0.04(+0.15%)
Oct 19, 2021	29.87	29.99	29.84	29.97	2,111,863	+0.24(+0.80%)
Oct 18, 2021	29.69	29.75	29.65	29.73	2,476,310	-0.19(-0.62%)
Oct 15, 2021	29.85	29.95	29.83	29.91	3,763,455	+0.25(+0.84%)
Oct 14, 2021	29.73	29.74	29.64	29.67	2,049,005	+0.21(+0.72%)
Oct 13, 2021	29.23	29.45	29.18	29.45	1,940,360	+0.32(+1.10%)
Oct 12, 2021	29.16	29.24	29.05	29.13	1,836,797	+0.08(+0.27%)
Oct 11, 2021	29.21	29.32	29.04	29.05	3,432,827	-0.01(-0.03%)
Oct 08, 2021	29.06	29.15	29.01	29.06	1,499,585	+0.13(+0.46%)
Oct 07, 2021	28.85	29.06	28.84	28.93	1,971,644	+0.16(+0.55%)
Oct 06, 2021	28.54	28.77	28.44	28.77	2,562,825	-0.19(-0.64%)
Oct 05, 2021	28.82	29.04	28.78	28.96	2,863,511	+0.20(+0.68%)
Oct 04, 2021	28.78	28.97	28.63	28.76	3,222,677	+0.05(+0.19%)
Oct 01, 2021	28.66	28.82	28.50	28.71	5,007,048	+0.12(+0.43%)
Sep 30, 2021	28.76	28.82	28.56	28.58	3,653,537	+0.04(+0.16%)
Sep 29, 2021	28.57	28.70	28.45	28.54	2,179,978	+0.05(+0.19%)
Sep 28, 2021	28.70	28.71	28.41	28.49	3,105,229	-0.53(-1.83%)
Sep 27, 2021	28.92	29.07	28.92	29.02	2,332,046	+0.15(+0.52%)
Sep 24, 2021	28.87	29.00	28.84	28.87	2,354,760	-0.26(-0.88%)
Sep 23, 2021	29.04	29.18	29.04	29.13	1,328,313	+0.34(+1.17%)
Sep 22, 2021	28.83	29.11	28.79	28.79	3,211,116	+0.33(+1.15%)
Sep 21, 2021	28.58	28.67	28.43	28.46	3,132,446	+0.23(+0.82%)
Sep 20, 2021	28.11	28.32	27.96	28.23	3,345,586	-0.45(-1.58%)
Sep 17, 2021	29.00	29.05	28.53	28.68	4,292,730	-0.48(-1.64%)
Sep 16, 2021	29.13	29.20	28.94	29.16	6,797,882	-0.07(-0.24%)
Sep 15, 2021	29.13	29.25	29.06	29.23	2,112,649	+0.21(+0.73%)
Sep 14, 2021	29.43	29.43	29.02	29.02	2,120,048	-0.25(-0.85%)
Sep 13, 2021	29.35	29.37	29.19	29.27	2,992,006	+0.25(+0.86%)
Sep 10, 2021	29.27	29.28	29.01	29.02	3,380,869	+0.02(+0.06%)
Sep 09, 2021	29.08	29.21	28.97	29.00	3,423,775	-0.21(-0.73%)
Sep 08, 2021	29.31	29.36	29.14	29.21	2,042,805	-0.17(-0.57%)
Sep 07, 2021	29.59	29.63	29.37	29.38	3,769,136	-0.28(-0.96%)
Sep 03, 2021	29.60	29.71	29.55	29.67	2,375,100	+0.03(+0.09%)
Sep 02, 2021	29.52	29.70	29.52	29.64	1,862,895	+0.20(+0.69%)
Sep 01, 2021	29.48	29.53	29.43	29.44	3,484,157	+0.18(+0.61%)
Aug 31, 2021	29.32	29.35	29.25	29.26	4,487,496	-0.15(-0.51%)
Aug 30, 2021	29.46	29.55	29.39	29.41	2,554,906	-0.02(-0.06%)
Aug 27, 2021	29.22	29.48	29.21	29.43	2,055,376	+0.26(+0.88%)
Aug 26, 2021	29.27	29.32	29.13	29.17	1,933,042	-0.18(-0.60%)
Aug 25, 2021	29.28	29.39	29.22	29.35	1,752,465	+0.13(+0.46%)
Aug 24, 2021	29.04	29.26	29.01	29.21	5,330,531	+0.04(+0.12%)
Aug 23, 2021	29.09	29.23	29.08	29.18	1,984,762	+0.20(+0.67%)
Aug 20, 2021	28.77	29.01	28.74	28.98	1,862,148	+0.13(+0.46%)
Aug 19, 2021	28.85	28.97	28.75	28.85	2,994,135	-0.45(-1.54%)
Aug 18, 2021	29.39	29.52	29.28	29.30	2,094,775	-0.16(-0.54%)
Aug 17, 2021	29.46	29.56	29.30	29.46	1,883,599	-0.18(-0.60%)
Aug 16, 2021	29.58	29.67	29.42	29.64	1,449,218	-0.25(-0.83%)
Aug 13, 2021	29.83	29.91	29.80	29.89	1,287,469	+0.16(+0.54%)
Aug 12, 2021	29.80	29.80	29.67	29.73	2,441,399	-0.13(-0.45%)
Aug 11, 2021	29.73	29.87	29.70	29.86	2,304,376	+0.27(+0.93%)
Aug 10, 2021	29.40	29.59	29.37	29.59	8,998,233	+0.15(+0.51%)
Aug 09, 2021	29.44	29.47	29.37	29.44	1,067,075	-0.03(-0.09%)
Aug 06, 2021	29.50	29.55	29.40	29.46	1,507,678	-0.08(-0.27%)
Aug 05, 2021	29.52	29.58	29.44	29.54	1,231,626	+0.12(+0.39%)
Aug 04, 2021	29.57	29.61	29.40	29.43	1,663,843	-0.08(-0.27%)
Aug 03, 2021	29.43	29.53	29.25	29.51	1,974,997	+0.35(+1.19%)