Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.10 30.16 30.02 30.02 3,757,477 -0.08(-0.27%)
May 27, 2021 30.05 30.13 29.94 30.10 5,613,027 +0.17(+0.56%)
May 26, 2021 29.92 30.03 29.86 29.93 2,873,701 -0.02(-0.06%)
May 25, 2021 30.08 30.09 29.89 29.95 2,431,391 -0.20(-0.68%)
May 24, 2021 30.04 30.22 29.98 30.15 2,456,202 +0.12(+0.41%)
May 21, 2021 30.13 30.15 29.93 30.03 3,030,629 -0.12(-0.38%)
May 20, 2021 29.89 30.15 29.81 30.14 3,815,521 +0.37(+1.25%)
May 19, 2021 29.68 29.89 29.48 29.77 4,787,988 -0.28(-0.92%)
May 18, 2021 30.28 30.29 30.03 30.05 2,825,170 -0.13(-0.44%)
May 17, 2021 29.94 30.21 29.92 30.18 2,236,454 +0.12(+0.38%)
May 14, 2021 29.88 30.13 29.88 30.06 3,519,060 +0.44(+1.47%)
May 13, 2021 29.33 29.67 29.30 29.63 4,240,218 +0.04(+0.12%)
May 12, 2021 29.79 29.96 29.51 29.59 3,137,236 -0.09(-0.30%)
May 11, 2021 29.55 29.79 29.50 29.68 3,848,210 -0.45(-1.50%)
May 10, 2021 30.32 30.38 30.11 30.13 4,782,780 +0.03(+0.09%)
May 07, 2021 29.77 30.12 29.71 30.11 3,197,218 +0.41(+1.38%)
May 06, 2021 29.49 29.70 29.36 29.70 2,448,994 +0.23(+0.78%)
May 05, 2021 29.38 29.49 29.24 29.47 2,476,776 +0.45(+1.56%)
May 04, 2021 29.02 29.14 28.82 29.01 3,854,954 -0.30(-1.03%)
May 03, 2021 29.18 29.35 29.12 29.32 5,021,036 +0.42(+1.45%)
Apr 30, 2021 29.11 29.21 28.79 28.90 4,450,539 -0.29(-1.00%)
Apr 29, 2021 29.33 29.33 29.04 29.19 3,531,320 +0.05(+0.18%)
Apr 28, 2021 28.98 29.16 28.97 29.14 2,224,320 +0.15(+0.52%)
Apr 27, 2021 28.93 29.01 28.90 28.99 1,401,434 -0.01(-0.03%)
Apr 26, 2021 28.98 29.05 28.96 29.00 6,175,265 +0.16(+0.55%)
Apr 23, 2021 28.69 28.93 28.68 28.84 2,921,363 +0.18(+0.62%)
Apr 22, 2021 28.80 28.86 28.60 28.66 3,457,590 -0.35(-1.19%)
Apr 21, 2021 28.65 29.01 28.64 29.01 2,856,840 +0.22(+0.77%)
Apr 20, 2021 29.01 29.01 28.67 28.78 6,381,168 -0.56(-1.91%)
Apr 19, 2021 29.33 29.41 29.26 29.34 3,699,517 +0.20(+0.67%)
Apr 16, 2021 29.07 29.19 28.99 29.15 3,864,758 +0.19(+0.64%)
Apr 15, 2021 28.87 28.96 28.84 28.96 4,394,881 +0.30(+1.05%)
Apr 14, 2021 28.53 28.73 28.53 28.66 4,058,692 +0.21(+0.75%)
Apr 13, 2021 28.32 28.45 28.30 28.45 2,090,791 +0.00(+0.00%)
Apr 12, 2021 28.43 28.50 28.38 28.45 7,103,358 -0.08(-0.28%)
Apr 09, 2021 28.51 28.54 28.47 28.53 5,331,912 -0.09(-0.31%)
Apr 08, 2021 28.59 28.65 28.47 28.61 3,352,269 +0.18(+0.62%)
Apr 07, 2021 28.38 28.50 28.33 28.44 3,321,248 +0.12(+0.44%)
Apr 06, 2021 28.29 28.42 28.18 28.31 2,495,600 -0.20(-0.72%)
Apr 05, 2021 28.34 28.54 28.30 28.52 4,347,472 +0.38(+1.36%)
Apr 01, 2021 27.96 28.14 27.88 28.14 3,545,528 +0.32(+1.15%)
Mar 31, 2021 27.87 27.92 27.74 27.82 5,154,664 -0.11(-0.38%)
Mar 30, 2021 27.79 27.94 27.77 27.92 1,889,584 -0.05(-0.19%)
Mar 29, 2021 27.84 27.99 27.81 27.98 3,338,723 -0.06(-0.22%)
Mar 26, 2021 27.74 28.05 27.74 28.04 4,921,843 +0.43(+1.54%)
Mar 25, 2021 27.32 27.63 27.24 27.61 4,517,627 +0.21(+0.78%)
Mar 24, 2021 27.40 27.63 27.37 27.40 5,267,523 -0.03(-0.10%)
Mar 23, 2021 27.66 27.73 27.40 27.42 9,183,581 -0.42(-1.50%)
Mar 22, 2021 27.84 27.92 27.77 27.84 4,326,728 -0.04(-0.16%)
Mar 19, 2021 27.80 27.95 27.59 27.89 3,444,558 -0.12(-0.44%)
Mar 18, 2021 28.14 28.36 27.98 28.01 8,770,367 -0.29(-1.04%)
Mar 17, 2021 28.12 28.38 28.05 28.30 8,026,374 +0.06(+0.22%)
Mar 16, 2021 28.23 28.29 28.11 28.24 3,562,916 +0.07(+0.25%)
Mar 15, 2021 28.15 28.20 27.83 28.17 2,927,338 -0.14(-0.50%)
Mar 12, 2021 27.98 28.33 27.95 28.31 5,729,149 +0.20(+0.70%)
Mar 11, 2021 28.09 28.17 28.00 28.12 1,987,502 +0.05(+0.19%)
Mar 10, 2021 28.01 28.07 27.87 28.06 2,917,600 +0.13(+0.48%)
Mar 09, 2021 28.02 28.06 27.89 27.93 3,879,364 +0.21(+0.77%)
Mar 08, 2021 27.59 27.91 27.54 27.72 5,075,094 -0.07(-0.26%)
Mar 05, 2021 27.80 27.83 27.36 27.79 7,879,452 +0.36(+1.30%)
Mar 04, 2021 27.73 27.91 27.26 27.43 6,415,407 -0.20(-0.71%)
Mar 03, 2021 27.60 27.85 27.49 27.63 4,701,952 +0.04(+0.13%)
Mar 02, 2021 27.55 27.69 27.49 27.59 4,696,359 +0.17(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.