UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.03	28.08	27.98	28.01	1,376,204	-0.22(-0.78%)
Nov 27, 2019	28.19	28.26	28.14	28.23	1,894,117	+0.19(+0.67%)
Nov 26, 2019	28.03	28.06	27.98	28.04	2,640,254	-0.07(-0.24%)
Nov 25, 2019	28.03	28.13	28.02	28.11	2,100,497	+0.38(+1.38%)
Nov 22, 2019	27.80	27.80	27.66	27.73	1,452,156	+0.16(+0.59%)
Nov 21, 2019	27.53	27.57	27.42	27.57	2,905,407	-0.03(-0.09%)
Nov 20, 2019	27.58	27.66	27.51	27.59	2,339,136	-0.28(-1.01%)
Nov 19, 2019	28.12	28.12	27.83	27.87	2,011,329	+0.03(+0.09%)
Nov 18, 2019	27.88	27.90	27.80	27.85	2,634,474	+0.09(+0.31%)
Nov 15, 2019	27.63	27.77	27.63	27.76	2,566,288	+0.07(+0.25%)
Nov 14, 2019	27.69	27.71	27.61	27.69	1,632,736	-0.05(-0.18%)
Nov 13, 2019	27.66	27.79	27.65	27.74	1,987,652	-0.03(-0.12%)
Nov 12, 2019	27.79	27.89	27.75	27.78	2,190,184	+0.05(+0.18%)
Nov 11, 2019	27.61	27.74	27.58	27.73	1,377,390	+0.00(+0.00%)
Nov 08, 2019	27.75	27.78	27.65	27.73	2,237,198	-0.16(-0.58%)
Nov 07, 2019	28.02	28.02	27.85	27.89	14,172,064	-0.05(-0.18%)
Nov 06, 2019	27.97	28.00	27.88	27.94	1,888,929	-0.03(-0.09%)
Nov 05, 2019	27.98	28.00	27.90	27.97	2,053,216	+0.05(+0.18%)
Nov 04, 2019	28.00	28.03	27.85	27.91	1,563,154	+0.12(+0.43%)
Nov 01, 2019	27.74	27.80	27.69	27.80	6,431,299	+0.13(+0.46%)
Oct 31, 2019	27.65	27.67	27.53	27.67	2,546,071	-0.16(-0.58%)
Oct 30, 2019	27.67	27.84	27.52	27.83	2,262,432	+0.20(+0.71%)
Oct 29, 2019	27.53	27.68	27.51	27.63	1,870,234	-0.09(-0.34%)
Oct 28, 2019	27.66	27.78	27.64	27.73	2,716,128	+0.12(+0.43%)
Oct 25, 2019	27.47	27.64	27.45	27.61	2,782,389	-0.05(-0.18%)
Oct 24, 2019	27.78	27.79	27.59	27.66	3,003,301	+0.10(+0.37%)
Oct 23, 2019	27.42	27.57	27.41	27.56	2,849,749	+0.26(+0.93%)
Oct 22, 2019	27.40	27.56	27.30	27.30	6,600,322	-0.03(-0.12%)
Oct 21, 2019	27.41	27.44	27.30	27.34	2,756,652	+0.12(+0.44%)
Oct 18, 2019	27.19	27.24	27.06	27.22	4,386,334	-0.01(-0.03%)
Oct 17, 2019	27.28	27.31	27.10	27.23	7,868,758	+0.19(+0.69%)
Oct 16, 2019	27.07	27.17	26.97	27.04	4,259,646	-0.03(-0.13%)
Oct 15, 2019	26.72	27.16	26.70	27.07	9,171,889	+0.38(+1.43%)
Oct 14, 2019	26.66	26.77	26.64	26.69	1,881,886	-0.22(-0.82%)
Oct 11, 2019	26.85	27.05	26.85	26.91	6,272,339	+0.77(+2.96%)
Oct 10, 2019	25.81	26.17	25.79	26.14	4,991,851	+0.37(+1.45%)
Oct 09, 2019	25.79	25.81	25.69	25.76	3,548,100	+0.10(+0.40%)
Oct 08, 2019	25.76	25.77	25.61	25.66	3,605,962	-0.33(-1.28%)
Oct 07, 2019	25.98	26.10	25.97	25.99	2,315,823	-0.03(-0.10%)
Oct 04, 2019	25.78	26.02	25.75	26.02	3,039,053	+0.20(+0.76%)
Oct 03, 2019	25.64	25.85	25.55	25.82	6,635,168	+0.14(+0.56%)
Oct 02, 2019	25.92	25.92	25.65	25.68	6,126,320	-0.76(-2.86%)
Oct 01, 2019	26.60	26.60	26.39	26.43	16,569,972	-0.30(-1.11%)
Sep 30, 2019	26.79	26.89	26.72	26.73	1,926,917	+0.03(+0.13%)
Sep 27, 2019	26.79	26.87	26.67	26.70	2,580,162	-0.01(-0.03%)
Sep 26, 2019	26.73	26.81	26.65	26.71	3,000,575	+0.21(+0.80%)
Sep 25, 2019	26.42	26.55	26.32	26.49	3,186,532	-0.10(-0.38%)
Sep 24, 2019	26.74	26.76	26.56	26.60	3,061,383	-0.20(-0.76%)
Sep 23, 2019	26.72	26.83	26.70	26.80	1,405,910	-0.04(-0.16%)
Sep 20, 2019	27.01	27.03	26.83	26.84	2,273,646	-0.11(-0.41%)
Sep 19, 2019	26.97	27.06	26.94	26.95	2,225,073	+0.14(+0.54%)
Sep 18, 2019	26.77	26.89	26.71	26.81	1,489,165	-0.07(-0.25%)
Sep 17, 2019	26.74	26.91	26.71	26.88	1,424,488	+0.14(+0.54%)
Sep 16, 2019	26.89	26.89	26.72	26.73	1,724,109	-0.17(-0.63%)
Sep 13, 2019	26.87	26.99	26.83	26.90	1,478,610	+0.25(+0.93%)
Sep 12, 2019	26.50	26.69	26.46	26.66	3,188,102	+0.02(+0.06%)
Sep 11, 2019	26.56	26.64	26.53	26.64	1,750,894	+0.20(+0.74%)
Sep 10, 2019	26.30	26.45	26.25	26.44	1,339,645	+0.16(+0.61%)
Sep 09, 2019	26.25	26.28	26.16	26.28	1,431,231	-0.07(-0.26%)
Sep 06, 2019	26.31	26.37	26.27	26.35	897,442	+0.06(+0.23%)
Sep 05, 2019	26.32	26.36	26.26	26.29	2,008,167	+0.07(+0.26%)
Sep 04, 2019	26.10	26.22	26.05	26.22	2,693,144	+0.43(+1.68%)