UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	29.14	29.25	29.08	28.95	3,994,842	-0.26(-0.90%)
Nov 29, 2021	29.33	29.34	29.10	29.21	1,925,631	+0.23(+0.78%)
Nov 26, 2021	29.15	29.15	28.84	28.98	2,108,213	-0.94(-3.14%)
Nov 24, 2021	29.76	29.94	29.76	29.92	1,476,708	-0.10(-0.33%)
Nov 23, 2021	29.89	30.02	29.86	30.02	1,861,498	+0.23(+0.76%)
Nov 22, 2021	29.81	29.99	29.80	29.80	2,291,670	-0.02(-0.06%)
Nov 19, 2021	29.92	29.92	29.78	29.81	1,596,631	-0.32(-1.05%)
Nov 18, 2021	30.10	30.13	30.11	30.13	1,838,293	-0.06(-0.21%)
Nov 17, 2021	30.22	30.27	30.13	30.19	1,980,166	+0.02(+0.06%)
Nov 16, 2021	30.27	30.29	30.18	30.18	1,455,393	-0.07(-0.24%)
Nov 15, 2021	30.31	30.36	30.22	30.25	1,341,300	-0.03(-0.09%)
Nov 12, 2021	30.27	30.32	30.21	30.27	1,677,522	-0.03(-0.09%)
Nov 11, 2021	30.37	30.42	30.30	30.30	1,652,772	+0.16(+0.54%)
Nov 10, 2021	30.37			30.14	1,868,099	-0.15(-0.51%)
Nov 09, 2021	30.39	30.41	30.18	30.29	1,719,280	-0.08(-0.27%)
Nov 08, 2021	30.39	30.48	30.34	30.37	1,763,863	+0.08(+0.27%)
Nov 05, 2021	30.24	30.30	30.17	30.29	1,784,985	+0.13(+0.42%)
Nov 04, 2021	30.24	30.26	30.09	30.17	2,573,019	-0.36(-1.18%)
Nov 03, 2021	30.32	30.54	30.28	30.53	3,470,288	+0.14(+0.48%)
Nov 02, 2021	30.36	30.43	30.28	30.38	1,525,062	-0.23(-0.77%)
Nov 01, 2021	30.52	30.65	30.55	30.62	2,956,605	+0.19(+0.62%)
Oct 29, 2021	30.47	30.52	30.37	30.43	2,526,991	-0.26(-0.85%)
Oct 28, 2021	30.56	30.72	30.55	30.69	2,465,643	+0.16(+0.53%)
Oct 27, 2021	30.62	30.68	30.47	30.53	3,910,191	-0.16(-0.53%)
Oct 26, 2021	30.74			30.69	13,297,598	+0.19(+0.62%)
Oct 25, 2021	30.53	30.55	30.44	30.50	2,114,141	+0.02(+0.06%)
Oct 22, 2021	30.47	30.59	30.33	30.48	2,996,182	+0.02(+0.06%)
Oct 21, 2021	30.41	30.53	30.38	30.46	2,070,832	-0.13(-0.41%)
Oct 20, 2021	30.46	30.63	30.41	30.59	1,182,184	+0.05(+0.15%)
Oct 19, 2021	30.45	30.57	30.42	30.55	2,071,878	+0.24(+0.80%)
Oct 18, 2021	30.27	30.33	30.22	30.30	2,429,425	-0.19(-0.62%)
Oct 15, 2021	30.43	30.53	30.41	30.49	3,692,201	+0.25(+0.84%)
Oct 14, 2021	30.30	30.32	30.21	30.24	2,010,211	+0.22(+0.72%)
Oct 13, 2021	29.80	30.02	29.74	30.02	1,903,622	+0.33(+1.10%)
Oct 12, 2021	29.72	29.80	29.61	29.70	1,802,021	+0.08(+0.27%)
Oct 11, 2021	29.78	29.88	29.60	29.62	3,367,832	-0.01(-0.03%)
Oct 08, 2021	29.62	29.71	29.57	29.62	1,471,193	+0.14(+0.46%)
Oct 07, 2021	29.41	29.62	29.40	29.49	1,934,314	+0.16(+0.55%)
Oct 06, 2021	29.09	29.33	28.99	29.33	2,514,302	-0.19(-0.64%)
Oct 05, 2021	29.38	29.60	29.33	29.52	2,809,295	+0.20(+0.68%)
Oct 04, 2021	29.34	29.52	29.18	29.32	3,161,661	+0.05(+0.19%)
Oct 01, 2021	29.22	29.37	29.05	29.26	4,912,248	+0.13(+0.43%)
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%)