UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.24	26.33	25.83	25.96	6,182,555	-0.68(-2.53%)
Jan 28, 2021	26.54	26.77	26.51	26.63	4,693,921	+0.09(+0.33%)
Jan 27, 2021	26.70	26.85	26.46	26.55	4,993,742	-0.64(-2.35%)
Jan 26, 2021	27.22	27.23	27.10	27.18	1,663,741	+0.06(+0.23%)
Jan 25, 2021	26.92	27.14	26.80	27.12	2,808,324	-0.08(-0.29%)
Jan 22, 2021	27.13	27.28	27.09	27.20	3,417,768	-0.27(-0.97%)
Jan 21, 2021	27.54	27.54	27.29	27.47	2,760,510	+0.02(+0.06%)
Jan 20, 2021	27.34	27.45	27.23	27.45	3,055,844	+0.18(+0.65%)
Jan 19, 2021	27.22	27.28	27.08	27.27	3,181,291	+0.13(+0.49%)
Jan 15, 2021	27.28	27.31	26.94	27.14	4,500,968	-0.49(-1.77%)
Jan 14, 2021	27.46	27.72	27.45	27.63	3,688,830	+0.34(+1.24%)
Jan 13, 2021	27.36	27.38	27.22	27.29	2,540,634	-0.13(-0.49%)
Jan 12, 2021	27.26	27.45	27.16	27.42	6,300,133	+0.15(+0.55%)
Jan 11, 2021	27.09	27.34	27.08	27.27	4,424,250	-0.50(-1.79%)
Jan 08, 2021	27.68	27.78	27.49	27.77	2,285,041	+0.19(+0.68%)
Jan 07, 2021	27.54	27.66	27.46	27.58	3,427,018	+0.00(+0.00%)
Jan 06, 2021	27.37	27.74	27.32	27.58	6,976,236	+0.81(+3.02%)
Jan 05, 2021	26.48	26.87	26.47	26.78	4,892,796	+0.41(+1.55%)
Jan 04, 2021	26.78	26.84	26.22	26.37	5,616,082	+0.35(+1.33%)
Dec 31, 2020		26.02	26.02	26.02	1,643,365	-0.29(-1.11%)
Dec 30, 2020	26.56	26.56	26.29	26.31	1,643,365	-0.05(-0.20%)
Dec 29, 2020	26.63	26.64	26.31	26.37	3,347,789	+0.26(+0.99%)
Dec 28, 2020	26.40	26.43	26.09	26.11	3,783,929	-0.04(-0.14%)
Dec 24, 2020	26.25	26.26	26.04	26.15	2,446,232	+0.05(+0.20%)
Dec 23, 2020	25.95	26.15	25.94	26.09	4,618,522	+0.49(+1.91%)
Dec 22, 2020	25.58	25.63	25.46	25.60	3,975,960	-0.05(-0.21%)
Dec 21, 2020	25.21	25.77	25.15	25.66	5,720,073	-0.44(-1.70%)
Dec 18, 2020	26.32	26.32	26.08	26.10	3,286,069	-0.30(-1.14%)
Dec 17, 2020	26.50	26.55	26.36	26.40	7,215,897	+0.07(+0.27%)
Dec 16, 2020	26.25	26.37	26.19	26.33	3,444,745	+0.22(+0.85%)
Dec 15, 2020	25.84	26.13	25.74	26.11	5,892,818	+0.37(+1.45%)
Dec 14, 2020	26.00	26.05	25.73	25.74	3,122,748	-0.06(-0.23%)
Dec 11, 2020	25.76	25.81	25.60	25.80	3,787,570	-0.29(-1.11%)
Dec 10, 2020	25.93	26.20	25.91	26.09	4,746,086	-0.09(-0.34%)
Dec 09, 2020	26.29	26.31	25.96	26.17	5,977,419	+0.10(+0.37%)
Dec 08, 2020	25.87	26.10	25.85	26.08	3,664,337	+0.11(+0.44%)
Dec 07, 2020	25.96	26.06	25.89	25.96	7,248,252	-0.25(-0.97%)
Dec 04, 2020	26.23	26.35	26.14	26.22	7,030,368	+0.27(+1.05%)
Dec 03, 2020	25.90	26.04	25.81	25.95	11,208,594	+0.32(+1.23%)
Dec 02, 2020	25.48	25.71	25.45	25.63	7,761,317	+0.08(+0.31%)
Dec 01, 2020	25.31	25.58	25.28	25.55	5,451,535	+0.73(+2.94%)
Nov 30, 2020	25.34	25.34	24.79	24.82	9,002,635	-0.60(-2.35%)
Nov 27, 2020	25.13	25.42	25.11	25.42	11,777,469	-0.03(-0.10%)
Nov 25, 2020	25.33	25.49	25.25	25.45	5,299,047	-0.18(-0.72%)
Nov 24, 2020	25.41	25.64	25.39	25.63	4,552,579	+0.48(+1.92%)
Nov 23, 2020	25.22	25.27	24.98	25.15	5,610,098	+0.04(+0.18%)
Nov 20, 2020	25.10	25.14	24.98	25.10	5,223,336	-0.02(-0.07%)
Nov 19, 2020	24.89	25.13	24.80	25.12	3,792,456	+0.21(+0.85%)
Nov 18, 2020	25.22	25.31	24.91	24.91	2,708,150	-0.15(-0.60%)
Nov 17, 2020	24.96	25.14	24.85	25.06	2,659,523	-0.16(-0.63%)
Nov 16, 2020	25.22	25.25	25.08	25.22	3,844,155	+0.35(+1.41%)
Nov 13, 2020	24.64	24.88	24.62	24.87	3,235,055	+0.38(+1.54%)
Nov 12, 2020	24.65	24.79	24.40	24.49	5,272,787	-0.51(-2.04%)
Nov 11, 2020	24.96	25.06	24.87	25.00	4,157,674	+0.29(+1.17%)
Nov 10, 2020	24.66	24.86	24.62	24.71	9,869,297	+0.70(+2.93%)
Nov 09, 2020	24.41	24.43	23.99	24.01	10,265,418	+1.08(+4.71%)
Nov 06, 2020	23.00	23.05	22.89	22.92	2,918,324	+0.06(+0.27%)
Nov 05, 2020	22.82	22.93	22.72	22.86	4,241,347	+0.43(+1.92%)
Nov 04, 2020	22.35	22.65	22.23	22.43	5,305,593	+0.20(+0.91%)
Nov 03, 2020	22.15	22.37	22.12	22.23	4,300,160	+0.61(+2.80%)