Indicators

UK Ishares MSCI ETF (NY: EWU )

37.67 +0.01 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.49	26.61	26.44	26.48	2,505,224	-0.12(-0.46%)
Feb 27, 2019	26.62	26.68	26.55	26.60	1,694,352	-0.03(-0.12%)
Feb 26, 2019	26.50	26.74	26.50	26.64	2,887,375	+0.23(+0.86%)
Feb 25, 2019	26.44	26.48	26.38	26.41	5,718,746	+0.02(+0.06%)
Feb 22, 2019	26.34	26.44	26.33	26.39	1,045,079	+0.08(+0.31%)
Feb 21, 2019	26.33	26.37	26.25	26.31	1,842,018	-0.17(-0.64%)
Feb 20, 2019	26.33	26.58	26.33	26.48	2,536,498	+0.15(+0.56%)
Feb 19, 2019	26.09	26.38	26.09	26.33	1,874,931	+0.14(+0.53%)
Feb 15, 2019	26.09	26.21	26.06	26.20	1,365,109	+0.34(+1.32%)
Feb 14, 2019	25.81	25.94	25.79	25.85	3,639,689	+0.00(+0.00%)
Feb 13, 2019	25.91	25.99	25.84	25.85	1,480,355	+0.06(+0.22%)
Feb 12, 2019	25.72	25.81	25.68	25.80	1,872,090	+0.19(+0.73%)
Feb 11, 2019	25.63	25.70	25.55	25.61	2,735,962	-0.15(-0.60%)
Feb 08, 2019	25.67	25.77	25.59	25.77	2,888,019	-0.02(-0.06%)
Feb 07, 2019	25.95	25.97	25.72	25.78	3,727,719	-0.11(-0.44%)
Feb 06, 2019	25.94	26.04	25.89	25.90	1,899,061	-0.10(-0.38%)
Feb 05, 2019	25.94	26.00	25.90	25.99	1,641,904	+0.23(+0.88%)
Feb 04, 2019	25.69	25.78	25.63	25.77	1,562,981	+0.07(+0.28%)

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.