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 (%)
Feb 28, 2018	27.38	27.39	26.96	26.97	2,525,152	-0.40(-1.48%)
Feb 27, 2018	27.62	27.67	27.36	27.37	2,386,694	-0.42(-1.51%)
Feb 26, 2018	27.74	27.82	27.61	27.79	2,846,883	+0.17(+0.62%)
Feb 23, 2018	27.54	27.68	27.47	27.62	2,819,927	+0.23(+0.85%)
Feb 22, 2018				27.39	3,480,831	+0.05(+0.20%)
Feb 21, 2018	27.50	27.69	27.29	27.33	3,951,180	-0.08(-0.28%)
Feb 20, 2018	27.44	27.56	27.32	27.41	3,002,254	-0.30(-1.07%)
Feb 16, 2018		27.71	27.71	27.71	0	-0.02(-0.08%)
Feb 15, 2018	27.68	27.77	27.50	27.73	2,340,139	+0.26(+0.93%)
Feb 14, 2018	26.92	27.50	26.90	27.47	2,629,642	+0.46(+1.70%)
Feb 13, 2018	26.94	27.05	26.90	27.01	1,749,225	+0.05(+0.17%)
Feb 12, 2018	26.82	27.00	26.72	26.97	3,748,323	+0.30(+1.14%)
Feb 09, 2018	26.65	26.78	26.00	26.66	8,767,262	-0.01(-0.03%)
Feb 08, 2018	27.44	27.45	26.66	26.67	6,423,623	-0.51(-1.86%)
Feb 07, 2018	27.15	27.46	27.08	27.18	4,521,705	-0.28(-1.02%)
Feb 06, 2018	26.84	27.54	26.77	27.46	14,414,544	+0.30(+1.09%)
Feb 05, 2018	27.86	27.92	26.93	27.16	6,748,811	-1.05(-3.72%)
Feb 02, 2018	28.61	28.62	28.21	28.21	3,570,666	-0.69(-2.40%)

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.