Indicators

UK Ishares MSCI ETF (NY: EWU )

34.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.03	24.10	23.79	23.86	5,555,093	-0.02(-0.10%)
Dec 28, 2018	23.93	23.98	23.80	23.89	5,830,609	+0.31(+1.31%)
Dec 27, 2018	23.32	23.58	23.13	23.58	6,499,524	-0.22(-0.92%)
Dec 26, 2018	23.28	23.81	23.10	23.80	6,357,438	+0.58(+2.49%)
Dec 24, 2018	23.67	23.76	23.22	23.22	2,588,252	-0.21(-0.90%)
Dec 21, 2018	23.65	23.88	23.41	23.43	12,005,122	-0.20(-0.83%)
Dec 20, 2018	23.87	23.92	23.59	23.63	6,293,666	+0.02(+0.07%)
Dec 19, 2018	23.90	24.07	23.54	23.61	5,121,003	-0.09(-0.38%)
Dec 18, 2018	23.88	23.90	23.65	23.70	3,971,287	-0.05(-0.21%)
Dec 17, 2018	24.01	24.01	23.64	23.75	4,256,107	-0.22(-0.93%)
Dec 14, 2018	24.05	24.13	23.94	23.97	3,361,850	-0.33(-1.34%)
Dec 13, 2018	24.34	24.43	24.25	24.30	4,936,528	-0.01(-0.03%)
Dec 12, 2018	24.34	24.47	24.27	24.31	4,788,206	+0.41(+1.73%)
Dec 11, 2018	24.16	24.16	23.79	23.89	4,444,683	+0.07(+0.30%)
Dec 10, 2018	24.01	24.02	23.58	23.82	5,200,591	-0.29(-1.19%)
Dec 07, 2018	24.42	24.55	24.04	24.11	5,163,995	-0.20(-0.82%)
Dec 06, 2018	24.15	24.34	23.86	24.31	5,147,794	-0.40(-1.61%)
Dec 04, 2018	25.15	25.18	24.67	24.71	3,192,180	-0.54(-2.14%)

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.