UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	27.48	27.79	27.36	27.77	5,042,053	-0.21(-0.76%)
Jun 29, 2022	28.14	28.18	27.95	27.98	2,393,166	-0.06(-0.23%)
Jun 28, 2022	28.31	28.45	28.04	28.05	3,838,941	-0.07(-0.26%)
Jun 27, 2022	28.10	28.31	28.04	28.12	1,884,783	-0.04(-0.13%)
Jun 24, 2022	27.71	28.17	27.68	28.16	2,709,218	+0.87(+3.19%)
Jun 23, 2022	27.35	27.41	27.02	27.29	2,792,086	-0.17(-0.61%)
Jun 22, 2022	27.34	27.71	27.30	27.45	3,184,935	-0.31(-1.10%)
Jun 21, 2022	27.80	27.85	27.70	27.76	5,882,506	+0.71(+2.64%)
Jun 17, 2022	27.43	27.54	26.98	27.04	16,064,504	-0.42(-1.52%)
Jun 16, 2022	27.44	27.68	27.31	27.46	6,609,305	-0.59(-2.11%)
Jun 15, 2022	27.91	28.21	27.51	28.06	8,232,935	+0.72(+2.64%)
Jun 14, 2022	27.53	27.69	27.06	27.33	8,794,930	-0.43(-1.54%)
Jun 13, 2022	27.86	28.06	27.59	27.76	7,825,847	-0.86(-3.01%)
Jun 10, 2022	28.73	28.75	28.49	28.62	3,623,127	-0.68(-2.31%)
Jun 09, 2022	29.75	29.84	29.30	29.30	2,660,142	-0.64(-2.14%)
Jun 08, 2022	30.04	30.16	29.91	29.94	2,861,869	-0.43(-1.41%)
Jun 07, 2022	29.94	30.41	29.93	30.36	1,717,319	+0.25(+0.85%)
Jun 06, 2022	30.29	30.33	30.04	30.11	3,142,522	+0.17(+0.58%)
Jun 03, 2022	29.93	30.05	29.85	29.94	3,551,177	-0.41(-1.35%)
Jun 02, 2022	30.01	30.35	29.84	30.35	4,146,890	+0.56(+1.90%)
Jun 01, 2022	30.26	30.27	29.64	29.78	3,183,217	-0.42(-1.39%)
May 31, 2022	30.31	30.44	30.16	30.20	2,993,467	-0.04(-0.12%)
May 27, 2022	30.21	30.34	30.15	30.24	2,190,422	+0.15(+0.48%)
May 26, 2022	29.96	30.14	29.94	30.09	4,732,954	+0.10(+0.33%)
May 25, 2022	29.75	30.08	29.75	29.99	2,952,893	+0.15(+0.52%)
May 24, 2022	29.69	29.90	29.56	29.84	2,628,208	+0.05(+0.18%)
May 23, 2022	29.67	29.89	29.66	29.78	2,625,219	+0.57(+1.96%)
May 20, 2022	29.29	29.36	28.85	29.21	2,682,786	+0.29(+1.01%)
May 19, 2022	28.57	29.08	28.57	28.92	4,053,203	+0.11(+0.38%)
May 18, 2022	29.30	29.34	28.78	28.81	3,509,006	-0.82(-2.77%)
May 17, 2022	29.58	29.67	29.46	29.63	2,920,388	+0.58(+2.01%)
May 16, 2022	28.75	29.19	28.72	29.04	4,921,594	+0.34(+1.17%)
May 13, 2022	28.27	28.74	28.27	28.71	3,280,526	+0.88(+3.17%)
May 12, 2022	27.80	28.09	27.64	27.82	8,935,261	-0.14(-0.49%)
May 11, 2022	28.34	28.64	27.96	27.96	10,453,263	-0.22(-0.78%)
May 10, 2022	28.34	28.43	27.98	28.18	6,378,072	+0.22(+0.78%)
May 09, 2022	28.27	28.32	27.92	27.96	6,852,563	-0.80(-2.79%)
May 06, 2022	28.78	28.91	28.54	28.76	9,745,340	-0.41(-1.40%)
May 05, 2022	29.61	29.64	28.97	29.17	6,414,379	-0.91(-3.03%)
May 04, 2022	29.66	30.16	29.38	30.08	8,326,089	+0.41(+1.38%)
May 03, 2022	29.69	29.79	29.56	29.67	5,349,260	+0.42(+1.43%)
May 02, 2022	29.36	29.43	28.89	29.25	9,263,030	-0.15(-0.53%)
Apr 29, 2022	29.59	29.83	29.36	29.41	11,064,710	-0.15(-0.49%)
Apr 28, 2022	29.29	29.62	29.09	29.55	4,038,944	+0.40(+1.37%)
Apr 27, 2022	29.14	29.31	28.96	29.15	5,550,333	+0.25(+0.85%)
Apr 26, 2022	29.45	29.49	28.91	28.91	3,667,672	-0.76(-2.55%)
Apr 25, 2022	29.50	29.72	29.25	29.66	5,607,239	-0.36(-1.21%)
Apr 22, 2022	30.46	30.46	29.99	30.03	3,808,249	-0.68(-2.22%)
Apr 21, 2022	31.18	31.19	30.66	30.71	5,242,561	-0.40(-1.29%)
Apr 20, 2022	31.01	31.16	30.94	31.11	4,762,883	+0.14(+0.44%)
Apr 19, 2022	30.76	30.97	30.75	30.97	3,777,551	+0.07(+0.24%)
Apr 18, 2022	30.93	31.12	30.86	30.90	3,851,441	-0.15(-0.47%)
Apr 14, 2022	31.06	31.15	30.95	31.05	5,175,815	+0.02(+0.06%)
Apr 13, 2022	30.70	31.04	30.67	31.03	5,707,113	+0.37(+1.22%)
Apr 12, 2022	30.80	30.88	30.59	30.66	8,724,249	-0.15(-0.50%)
Apr 11, 2022	31.04	31.07	30.80	30.81	4,836,763	-0.33(-1.05%)
Apr 08, 2022	30.97	31.21	30.93	31.14	3,252,030	+0.05(+0.18%)
Apr 07, 2022	30.89	31.11	30.70	31.08	4,379,354	+0.14(+0.44%)
Apr 06, 2022	30.82	31.08	30.69	30.95	5,408,491	+0.04(+0.12%)
Apr 05, 2022	30.91	31.10	30.79	30.91	7,146,552	+0.05(+0.15%)
Apr 04, 2022	30.79	30.89	30.73	30.87	2,679,885	-0.03(-0.09%)