UK Ishares MSCI ETF (NY: EWU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.12	26.29	26.10	26.28	2,396,461	-0.20(-0.75%)
May 30, 2019	26.48	26.50	26.39	26.48	1,636,243	+0.09(+0.35%)
May 29, 2019	26.33	26.39	26.26	26.39	2,902,341	-0.22(-0.81%)
May 28, 2019	26.84	26.88	26.59	26.60	2,370,781	-0.27(-0.99%)
May 24, 2019	26.84	26.87	26.77	26.87	10,001,133	+0.30(+1.12%)
May 23, 2019	26.58	26.62	26.48	26.57	2,060,735	-0.34(-1.26%)
May 22, 2019	26.90	27.02	26.90	26.91	1,824,996	-0.22(-0.79%)
May 21, 2019	27.13	27.23	27.05	27.13	2,789,135	+0.15(+0.55%)
May 20, 2019	26.97	27.09	26.92	26.98	1,701,451	-0.12(-0.46%)
May 17, 2019	27.09	27.21	27.08	27.10	1,848,412	-0.18(-0.67%)
May 16, 2019	27.16	27.36	27.16	27.28	2,634,626	+0.15(+0.55%)
May 15, 2019	26.93	27.23	26.91	27.13	2,780,155	+0.06(+0.21%)
May 14, 2019	27.03	27.13	27.00	27.08	2,995,078	+0.24(+0.90%)
May 13, 2019	27.02	27.08	26.78	26.84	2,718,053	-0.53(-1.94%)
May 10, 2019	27.26	27.40	27.12	27.37	2,581,676	+0.10(+0.36%)
May 09, 2019	27.12	27.33	27.09	27.27	3,268,442	-0.06(-0.21%)
May 08, 2019	27.24	27.37	27.18	27.33	3,289,473	+0.02(+0.06%)
May 07, 2019	27.53	27.54	27.21	27.31	5,971,976	-0.55(-1.97%)
May 06, 2019	27.44	27.90	27.41	27.86	5,206,435	-0.23(-0.83%)
May 03, 2019	27.91	28.11	27.90	28.09	2,311,450	+0.44(+1.59%)
May 02, 2019	27.77	27.77	27.61	27.65	2,242,419	-0.03(-0.12%)
May 01, 2019	27.97	27.97	27.66	27.68	2,854,533	-0.32(-1.13%)
Apr 30, 2019	27.88	28.01	27.84	28.00	3,117,664	+0.14(+0.51%)
Apr 29, 2019	27.78	27.88	27.74	27.86	1,036,339	+0.06(+0.21%)
Apr 26, 2019	27.72	27.80	27.66	27.80	3,014,689	+0.04(+0.15%)
Apr 25, 2019	27.65	27.77	27.60	27.76	2,486,996	-0.10(-0.36%)
Apr 24, 2019	27.91	27.94	27.82	27.86	2,206,479	-0.22(-0.80%)
Apr 23, 2019	28.05	28.12	28.03	28.08	1,564,564	+0.01(+0.03%)
Apr 22, 2019	28.05	28.11	28.01	28.07	1,272,701	+0.03(+0.12%)
Apr 18, 2019	28.08	28.09	27.97	28.04	2,685,136	-0.10(-0.35%)
Apr 17, 2019	28.14	28.15	28.06	28.14	1,727,367	+0.05(+0.18%)
Apr 16, 2019	28.21	28.21	28.06	28.09	1,777,915	-0.04(-0.15%)
Apr 15, 2019	28.15	28.16	28.07	28.13	1,637,713	-0.02(-0.06%)
Apr 12, 2019	28.14	28.15	28.07	28.15	1,994,800	+0.17(+0.59%)
Apr 11, 2019	28.01	28.04	27.92	27.98	2,021,355	-0.03(-0.12%)
Apr 10, 2019	28.00	28.08	27.95	28.01	5,966,014	+0.09(+0.33%)
Apr 09, 2019	27.99	28.01	27.89	27.92	2,229,610	-0.16(-0.56%)
Apr 08, 2019	28.06	28.10	27.97	28.08	1,765,995	+0.05(+0.18%)
Apr 05, 2019	27.93	28.03	27.91	28.03	2,790,405	+0.07(+0.24%)
Apr 04, 2019	27.96	27.98	27.87	27.96	3,491,035	-0.10(-0.35%)
Apr 03, 2019	28.05	28.15	28.01	28.06	2,647,168	+0.17(+0.59%)
Apr 02, 2019	27.77	27.92	27.73	27.90	4,566,063	+0.16(+0.57%)
Apr 01, 2019	27.67	27.76	27.63	27.74	2,835,608	+0.36(+1.33%)
Mar 29, 2019	27.42	27.43	27.20	27.38	5,713,813	+0.06(+0.21%)
Mar 28, 2019	27.39	27.43	27.21	27.32	3,904,405	-0.17(-0.63%)
Mar 27, 2019	27.46	27.50	27.25	27.49	3,624,784	+0.07(+0.27%)
Mar 26, 2019	27.46	27.51	27.38	27.42	4,958,571	+0.12(+0.46%)
Mar 25, 2019	27.28	27.36	27.20	27.29	4,065,963	-0.04(-0.15%)
Mar 22, 2019	27.53	27.58	27.33	27.33	3,043,749	-0.43(-1.55%)
Mar 21, 2019	27.71	27.79	27.59	27.77	4,030,548	-0.05(-0.18%)
Mar 20, 2019	27.81	27.99	27.69	27.81	1,844,554	-0.11(-0.39%)
Mar 19, 2019	28.07	28.08	27.88	27.92	1,603,204	+0.06(+0.21%)
Mar 18, 2019	27.77	27.90	27.73	27.86	2,887,701	+0.15(+0.54%)
Mar 15, 2019	27.58	27.72	27.58	27.72	3,464,704	+0.29(+1.06%)
Mar 14, 2019	27.50	27.55	27.39	27.43	2,493,038	+0.09(+0.33%)
Mar 13, 2019	27.21	27.38	27.16	27.33	3,222,934	+0.37(+1.38%)
Mar 12, 2019	26.92	27.03	26.90	26.96	3,746,993	-0.05(-0.18%)
Mar 11, 2019	26.78	27.01	26.77	27.01	3,354,798	+0.23(+0.87%)
Mar 08, 2019	26.68	26.79	26.64	26.78	2,830,800	-0.11(-0.40%)
Mar 07, 2019	27.07	27.09	26.87	26.89	3,047,270	-0.29(-1.07%)
Mar 06, 2019	27.24	27.25	27.13	27.18	1,463,922	+0.03(+0.12%)
Mar 05, 2019	27.03	27.20	27.02	27.14	3,712,541	+0.15(+0.55%)
Mar 04, 2019	27.10	27.12	26.89	26.99	1,899,931	-0.07(-0.25%)