Skip to main content

UK Ishares MSCI ETF (NY: EWU )

36.99 -0.04 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.81 26.88 26.66 26.72 2,726,664 -0.01(-0.03%)
Nov 29, 2017 26.86 26.92 26.66 26.73 2,987,865 -0.06(-0.23%)
Nov 28, 2017 26.66 26.81 26.61 26.79 4,632,368 +0.27(+1.01%)
Nov 27, 2017 26.72 26.72 26.52 26.52 1,491,407 -0.15(-0.57%)
Nov 24, 2017 26.68 26.71 26.64 26.67 681,200 +0.05(+0.20%)
Nov 22, 2017 26.63 26.67 26.55 26.62 1,561,781 +0.20(+0.75%)
Nov 21, 2017 26.45 26.50 26.41 26.42 1,579,929 +0.10(+0.38%)
Nov 20, 2017 26.37 26.41 26.31 26.32 2,026,869 +0.05(+0.17%)
Nov 17, 2017 26.25 26.30 26.19 26.28 1,499,798 +0.02(+0.09%)
Nov 16, 2017 26.26 26.29 26.21 26.25 2,046,819 +0.13(+0.50%)
Nov 15, 2017 26.09 26.17 26.05 26.12 2,143,722 -0.13(-0.49%)
Nov 14, 2017 26.16 26.25 26.10 26.25 2,342,948 +0.02(+0.09%)
Nov 13, 2017 26.12 26.23 26.08 26.23 2,800,502 -0.20(-0.75%)
Nov 10, 2017 26.44 26.44 26.38 26.43 1,509,971 -0.05(-0.20%)
Nov 09, 2017 26.39 26.51 26.37 26.48 4,354,101 -0.06(-0.23%)
Nov 08, 2017 26.47 26.57 26.46 26.54 1,962,388 -0.02(-0.06%)
Nov 07, 2017 26.63 26.66 26.50 26.56 1,502,246 -0.20(-0.74%)
Nov 06, 2017 26.63 26.78 26.62 26.76 3,657,243 +0.17(+0.63%)
Nov 03, 2017 26.59 26.60 26.51 26.59 1,277,813 +0.01(+0.03%)
Nov 02, 2017 26.50 26.59 26.47 26.58 1,640,748 -0.02(-0.09%)
Nov 01, 2017 26.79 26.82 26.59 26.60 3,125,445 -0.14(-0.54%)
Oct 31, 2017 26.67 26.78 26.63 26.75 1,295,973 +0.21(+0.78%)
Oct 30, 2017 26.56 26.60 26.52 26.54 2,682,938 +0.08(+0.32%)
Oct 27, 2017 26.38 26.48 26.33 26.46 1,632,502 +0.02(+0.09%)
Oct 26, 2017 26.54 26.55 26.44 26.44 1,545,873 -0.13(-0.49%)
Oct 25, 2017 26.68 26.70 26.46 26.57 2,422,059 +0.02(+0.06%)
Oct 24, 2017 26.60 26.60 26.53 26.55 2,033,150 -0.07(-0.26%)
Oct 23, 2017 26.70 26.74 26.60 26.62 4,856,479 -0.07(-0.26%)
Oct 20, 2017 26.70 26.72 26.66 26.69 1,053,615 +0.02(+0.09%)
Oct 19, 2017 26.63 26.73 26.62 26.66 1,706,436 -0.12(-0.46%)
Oct 18, 2017 26.74 26.79 26.72 26.79 1,121,627 +0.04(+0.14%)
Oct 17, 2017 26.80 26.80 26.66 26.75 1,925,503 -0.13(-0.48%)
Oct 16, 2017 26.95 26.97 26.85 26.88 1,772,031 -0.09(-0.34%)
Oct 13, 2017 27.02 27.05 26.97 26.97 3,172,804 +0.08(+0.31%)
Oct 12, 2017 26.74 26.93 26.70 26.89 2,672,141 +0.06(+0.23%)
Oct 11, 2017 26.75 26.82 26.71 26.82 1,900,515 +0.00(+0.00%)
Oct 10, 2017 26.70 26.84 26.70 26.82 1,913,096 +0.33(+1.24%)
Oct 09, 2017 26.55 26.56 26.47 26.50 1,118,673 +0.05(+0.20%)
Oct 06, 2017 26.39 26.47 26.34 26.44 2,716,013 -0.04(-0.14%)
Oct 05, 2017 26.48 26.53 26.45 26.48 1,552,474 -0.13(-0.49%)
Oct 04, 2017 26.61 26.66 26.57 26.61 2,143,014 +0.02(+0.09%)
Oct 03, 2017 26.54 26.62 26.54 26.59 1,715,054 +0.07(+0.26%)
Oct 02, 2017 26.45 26.55 26.45 26.52 1,984,130 -0.07(-0.26%)
Sep 29, 2017 26.52 26.63 26.48 26.59 2,324,864 +0.14(+0.52%)
Sep 28, 2017 26.37 26.49 26.36 26.45 1,209,501 +0.08(+0.32%)
Sep 27, 2017 26.42 26.34 26.37 3,027,737 +0.02(+0.09%)
Sep 26, 2017 26.39 26.41 26.25 26.34 2,086,165 -0.08(-0.29%)
Sep 25, 2017 26.49 26.58 26.36 26.42 3,021,435 -0.16(-0.60%)
Sep 22, 2017 26.55 26.63 26.52 26.58 1,372,449 +0.10(+0.37%)
Sep 21, 2017 26.40 26.52 26.37 26.48 1,161,549 +0.03(+0.12%)
Sep 20, 2017 26.50 26.66 26.34 26.45 1,755,172 -0.04(-0.14%)
Sep 19, 2017 26.44 26.49 26.39 26.49 2,185,616 +0.14(+0.52%)
Sep 18, 2017 26.39 26.44 26.28 26.35 2,837,139 +0.01(+0.03%)
Sep 15, 2017 26.33 26.39 26.30 26.34 4,267,023 +0.02(+0.06%)
Sep 14, 2017 26.25 26.33 26.23 26.33 3,526,117 +0.11(+0.44%)
Sep 13, 2017 26.32 26.35 26.16 26.21 3,104,916 -0.21(-0.78%)
Sep 12, 2017 26.35 26.46 26.33 26.42 3,740,708 +0.13(+0.49%)
Sep 11, 2017 26.22 26.34 26.22 26.29 1,351,332 +0.17(+0.64%)
Sep 08, 2017 26.17 26.21 26.12 26.12 1,907,526 +0.07(+0.26%)
Sep 07, 2017 26.08 26.12 26.00 26.05 3,615,795 +0.23(+0.89%)
Sep 06, 2017 25.80 25.90 25.77 25.83 6,575,982 +0.10(+0.39%)
Sep 05, 2017 25.86 25.87 25.65 25.73 2,392,972 -0.21(-0.79%)
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.