UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.92	31.05	30.76	30.80	2,934,798	-0.04(-0.12%)
May 27, 2022	30.81	30.94	30.75	30.84	2,147,492	+0.15(+0.48%)
May 26, 2022	30.56	30.74	30.54	30.69	4,640,193	+0.10(+0.33%)
May 25, 2022	30.34	30.68	30.34	30.59	2,895,020	+0.16(+0.52%)
May 24, 2022	30.28	30.50	30.15	30.43	2,576,698	+0.06(+0.18%)
May 23, 2022	30.27	30.48	30.25	30.38	2,573,767	+0.58(+1.96%)
May 20, 2022	29.88	29.95	29.43	29.79	2,630,206	+0.30(+1.01%)
May 19, 2022	29.14	29.66	29.14	29.49	3,973,764	+0.11(+0.38%)
May 18, 2022	29.88	29.93	29.36	29.38	3,440,233	-0.84(-2.77%)
May 17, 2022	30.17	30.27	30.05	30.22	2,863,151	+0.59(+2.01%)
May 16, 2022	29.33	29.77	29.29	29.62	4,825,136	+0.34(+1.17%)
May 13, 2022	28.84	29.32	28.84	29.28	3,216,230	+0.90(+3.17%)
May 12, 2022	28.35	28.65	28.19	28.38	8,760,139	-0.14(-0.49%)
May 11, 2022	28.91	29.22	28.52	28.52	10,248,389	-0.22(-0.78%)
May 10, 2022	28.91	29.00	28.54	28.74	6,253,068	+0.22(+0.78%)
May 09, 2022	28.84	28.89	28.47	28.52	6,718,259	-0.82(-2.79%)
May 06, 2022	29.36	29.49	29.11	29.34	9,554,341	-0.42(-1.40%)
May 05, 2022	30.20	30.23	29.55	29.75	6,288,664	-0.93(-3.03%)
May 04, 2022	30.26	30.76	29.97	30.68	8,162,906	+0.42(+1.38%)
May 03, 2022	30.28	30.39	30.15	30.27	5,244,420	+0.43(+1.43%)
May 02, 2022	29.95	30.01	29.47	29.84	9,081,484	-0.16(-0.53%)
Apr 29, 2022	30.18	30.42	29.95	30.00	10,847,852	-0.15(-0.49%)
Apr 28, 2022	29.88	30.21	29.67	30.14	3,959,785	+0.41(+1.37%)
Apr 27, 2022	29.72	29.90	29.54	29.74	5,441,552	+0.25(+0.85%)
Apr 26, 2022	30.04	30.08	29.49	29.49	3,595,790	-0.77(-2.55%)
Apr 25, 2022	30.09	30.31	29.83	30.26	5,497,343	-0.37(-1.21%)
Apr 22, 2022	31.07	31.07	30.59	30.63	3,733,611	-0.70(-2.22%)
Apr 21, 2022	31.81	31.82	31.27	31.32	5,139,811	-0.41(-1.29%)
Apr 20, 2022	31.63	31.78	31.56	31.73	4,669,535	+0.14(+0.44%)
Apr 19, 2022	31.37	31.59	31.37	31.59	3,703,515	+0.07(+0.24%)
Apr 18, 2022	31.55	31.74	31.47	31.52	3,775,956	-0.15(-0.47%)
Apr 14, 2022	31.68	31.77	31.57	31.67	5,074,374	+0.02(+0.06%)
Apr 13, 2022	31.32	31.66	31.29	31.65	5,595,259	+0.38(+1.22%)
Apr 12, 2022	31.42	31.50	31.20	31.27	8,553,262	-0.16(-0.50%)
Apr 11, 2022	31.66	31.69	31.42	31.43	4,741,967	-0.33(-1.05%)
Apr 08, 2022	31.58	31.83	31.55	31.76	3,188,293	+0.06(+0.18%)
Apr 07, 2022	31.51	31.73	31.32	31.71	4,293,523	+0.14(+0.44%)
Apr 06, 2022	31.44	31.71	31.31	31.57	5,302,490	+0.04(+0.12%)
Apr 05, 2022	31.53	31.72	31.40	31.53	7,006,487	+0.05(+0.15%)
Apr 04, 2022	31.41	31.51	31.35	31.48	2,627,362	-0.03(-0.09%)
Apr 01, 2022	31.32	31.51	31.25	31.51	3,149,490	+0.27(+0.86%)
Mar 31, 2022	31.47	31.54	31.21	31.24	9,062,384	-0.29(-0.91%)
Mar 30, 2022	31.45	31.64	31.42	31.53	2,510,238	+0.13(+0.41%)
Mar 29, 2022	31.43	31.50	31.13	31.40	4,166,110	+0.25(+0.81%)
Mar 28, 2022	31.13	31.18	30.95	31.15	3,094,657	-0.30(-0.95%)
Mar 25, 2022	31.27	31.45	31.23	31.45	2,980,290	+0.16(+0.50%)
Mar 24, 2022	31.21	31.35	31.15	31.29	3,361,020	+0.21(+0.69%)
Mar 23, 2022	31.14	31.26	31.04	31.07	4,929,701	-0.29(-0.92%)
Mar 22, 2022	31.37	31.42	31.24	31.36	6,469,633	+0.39(+1.26%)
Mar 21, 2022	30.98	31.10	30.84	30.97	4,051,120	+0.01(+0.03%)
Mar 18, 2022	30.41	30.99	30.40	30.96	5,055,017	+0.24(+0.79%)
Mar 17, 2022	30.31	30.82	30.28	30.72	4,570,603	+0.27(+0.88%)
Mar 16, 2022	30.01	30.45	29.82	30.45	4,043,943	+0.80(+2.69%)
Mar 15, 2022	29.59	29.71	29.36	29.65	5,257,125	+0.22(+0.76%)
Mar 14, 2022	29.58	29.79	29.38	29.43	6,510,971	+0.18(+0.60%)
Mar 11, 2022	29.63	29.69	29.23	29.25	4,780,882	-0.20(-0.66%)
Mar 10, 2022	29.46		29.29	29.45	4,735,059	-0.40(-1.34%)
Mar 09, 2022	29.45	30.06	29.40	29.85	7,415,683	+0.90(+3.11%)
Mar 08, 2022	28.93	29.40	28.70	28.95	14,508,587	+0.36(+1.27%)
Mar 07, 2022	29.14	29.22	28.37	28.58	12,667,727	-0.58(-2.01%)
Mar 04, 2022	29.39	29.44	28.83	29.17	10,736,651	-1.28(-4.21%)
Mar 03, 2022	30.87	30.95	30.29	30.45	9,219,790	-0.87(-2.79%)
Mar 02, 2022	31.08	31.35	31.01	31.32	6,837,643	+0.67(+2.18%)