Skip to main content

UK Ishares MSCI ETF (NY: EWU )

36.99 UNCHANGED
Streaming Delayed 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 26.83 26.90 26.68 26.74 2,724,789 -0.01(-0.03%)
Nov 29, 2017 26.88 26.94 26.68 26.74 2,985,811 -0.06(-0.23%)
Nov 28, 2017 26.68 26.83 26.63 26.81 4,629,183 +0.27(+1.01%)
Nov 27, 2017 26.74 26.74 26.54 26.54 1,490,382 -0.15(-0.57%)
Nov 24, 2017 26.70 26.73 26.66 26.69 680,731 +0.05(+0.20%)
Nov 22, 2017 26.64 26.69 26.57 26.64 1,560,707 +0.20(+0.75%)
Nov 21, 2017 26.47 26.52 26.42 26.44 1,578,843 +0.10(+0.38%)
Nov 20, 2017 26.39 26.42 26.33 26.34 2,025,475 +0.05(+0.17%)
Nov 17, 2017 26.26 26.32 26.21 26.29 1,498,767 +0.02(+0.09%)
Nov 16, 2017 26.28 26.31 26.23 26.27 2,045,412 +0.13(+0.50%)
Nov 15, 2017 26.11 26.19 26.06 26.14 2,142,248 -0.13(-0.49%)
Nov 14, 2017 26.18 26.27 26.12 26.27 2,341,338 +0.02(+0.09%)
Nov 13, 2017 26.13 26.25 26.10 26.25 2,798,577 -0.20(-0.75%)
Nov 10, 2017 26.46 26.46 26.40 26.45 1,508,933 -0.05(-0.20%)
Nov 09, 2017 26.41 26.53 26.38 26.50 4,351,107 -0.06(-0.23%)
Nov 08, 2017 26.48 26.59 26.48 26.56 1,961,039 -0.02(-0.06%)
Nov 07, 2017 26.65 26.68 26.52 26.58 1,501,213 -0.20(-0.74%)
Nov 06, 2017 26.64 26.80 26.64 26.77 3,654,728 +0.17(+0.63%)
Nov 03, 2017 26.61 26.62 26.53 26.61 1,276,934 +0.01(+0.03%)
Nov 02, 2017 26.52 26.61 26.49 26.60 1,639,620 -0.02(-0.09%)
Nov 01, 2017 26.81 26.84 26.61 26.62 3,123,296 -0.15(-0.54%)
Oct 31, 2017 26.69 26.80 26.65 26.77 1,295,082 +0.21(+0.78%)
Oct 30, 2017 26.58 26.62 26.54 26.56 2,681,094 +0.08(+0.32%)
Oct 27, 2017 26.40 26.50 26.35 26.48 1,631,380 +0.02(+0.09%)
Oct 26, 2017 26.55 26.57 26.45 26.45 1,544,810 -0.13(-0.49%)
Oct 25, 2017 26.70 26.71 26.48 26.58 2,420,394 +0.02(+0.06%)
Oct 24, 2017 26.61 26.62 26.55 26.57 2,031,752 -0.07(-0.26%)
Oct 23, 2017 26.71 26.76 26.62 26.64 4,853,141 -0.07(-0.26%)
Oct 20, 2017 26.72 26.74 26.68 26.71 1,052,891 +0.02(+0.09%)
Oct 19, 2017 26.64 26.75 26.64 26.68 1,705,263 -0.12(-0.46%)
Oct 18, 2017 26.76 26.81 26.74 26.81 1,120,856 +0.04(+0.14%)
Oct 17, 2017 26.82 26.82 26.68 26.77 1,924,179 -0.13(-0.48%)
Oct 16, 2017 26.97 26.99 26.87 26.90 1,770,813 -0.09(-0.34%)
Oct 13, 2017 27.04 27.07 26.99 26.99 3,170,622 +0.08(+0.31%)
Oct 12, 2017 26.76 26.95 26.72 26.90 2,670,304 +0.06(+0.23%)
Oct 11, 2017 26.77 26.84 26.73 26.84 1,899,209 +0.00(+0.00%)
Oct 10, 2017 26.71 26.86 26.71 26.84 1,911,780 +0.33(+1.24%)
Oct 09, 2017 26.57 26.58 26.48 26.52 1,117,904 +0.05(+0.20%)
Oct 06, 2017 26.41 26.49 26.35 26.46 2,714,146 -0.04(-0.14%)
Oct 05, 2017 26.50 26.55 26.47 26.50 1,551,406 -0.13(-0.49%)
Oct 04, 2017 26.63 26.68 26.59 26.63 2,141,541 +0.02(+0.09%)
Oct 03, 2017 26.55 26.64 26.55 26.61 1,713,875 +0.07(+0.26%)
Oct 02, 2017 26.47 26.57 26.47 26.54 1,982,766 -0.07(-0.26%)
Sep 29, 2017 26.54 26.64 26.50 26.61 2,323,266 +0.14(+0.52%)
Sep 28, 2017 26.39 26.50 26.38 26.47 1,208,669 +0.08(+0.32%)
Sep 27, 2017 26.43 26.35 26.39 3,025,656 +0.02(+0.09%)
Sep 26, 2017 26.41 26.43 26.26 26.36 2,084,731 -0.08(-0.29%)
Sep 25, 2017 26.51 26.60 26.37 26.44 3,019,358 -0.16(-0.60%)
Sep 22, 2017 26.57 26.65 26.54 26.60 1,371,505 +0.10(+0.37%)
Sep 21, 2017 26.42 26.54 26.39 26.50 1,160,751 +0.03(+0.12%)
Sep 20, 2017 26.52 26.68 26.35 26.47 1,753,966 -0.04(-0.14%)
Sep 19, 2017 26.45 26.51 26.41 26.51 2,184,114 +0.14(+0.52%)
Sep 18, 2017 26.41 26.46 26.30 26.37 2,835,189 +0.01(+0.03%)
Sep 15, 2017 26.35 26.41 26.32 26.36 4,264,090 +0.02(+0.06%)
Sep 14, 2017 26.26 26.35 26.25 26.35 3,523,693 +0.11(+0.44%)
Sep 13, 2017 26.34 26.37 26.18 26.23 3,102,782 -0.21(-0.78%)
Sep 12, 2017 26.37 26.48 26.35 26.44 3,738,136 +0.13(+0.49%)
Sep 11, 2017 26.24 26.35 26.24 26.31 1,350,403 +0.17(+0.64%)
Sep 08, 2017 26.19 26.23 26.13 26.14 1,906,215 +0.07(+0.26%)
Sep 07, 2017 26.10 26.14 26.02 26.07 3,613,309 +0.23(+0.89%)
Sep 06, 2017 25.81 25.92 25.79 25.84 6,571,461 +0.10(+0.39%)
Sep 05, 2017 25.88 25.89 25.67 25.74 2,391,327 -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.