Indicators

UK Ishares MSCI ETF (NY: EWU )

35.03 +0.05 (+0.16%)

Streaming Delayed Price Updated: 1:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.61	29.85	29.38	29.43	11,057,544	-0.15(-0.49%)
Apr 28, 2022	29.31	29.64	29.11	29.57	4,036,328	+0.40(+1.37%)
Apr 27, 2022	29.15	29.33	28.98	29.17	5,546,738	+0.25(+0.85%)
Apr 26, 2022	29.47	29.51	28.93	28.93	3,665,297	-0.76(-2.55%)
Apr 25, 2022	29.52	29.74	29.27	29.68	5,603,607	-0.36(-1.21%)
Apr 22, 2022	30.48	30.48	30.01	30.05	3,805,782	-0.68(-2.22%)
Apr 21, 2022	31.20	31.21	30.68	30.73	5,239,165	-0.40(-1.29%)
Apr 20, 2022	31.03	31.18	30.96	31.13	4,759,798	+0.14(+0.44%)
Apr 19, 2022	30.78	30.99	30.77	30.99	3,775,104	+0.07(+0.24%)
Apr 18, 2022	30.95	31.14	30.88	30.92	3,848,946	-0.15(-0.47%)
Apr 14, 2022	31.08	31.17	30.97	31.07	5,172,463	+0.02(+0.06%)
Apr 13, 2022	30.72	31.06	30.69	31.05	5,703,416	+0.37(+1.22%)
Apr 12, 2022	30.82	30.90	30.61	30.68	8,718,598	-0.15(-0.50%)
Apr 11, 2022	31.06	31.09	30.82	30.83	4,833,630	-0.33(-1.05%)
Apr 08, 2022	30.99	31.23	30.95	31.16	3,249,923	+0.05(+0.18%)
Apr 07, 2022	30.91	31.13	30.72	31.10	4,376,518	+0.14(+0.44%)
Apr 06, 2022	30.84	31.10	30.71	30.97	5,404,988	+0.04(+0.12%)
Apr 05, 2022	30.93	31.12	30.81	30.93	7,141,924	+0.05(+0.15%)
Apr 04, 2022	30.81	30.91	30.75	30.89	2,678,150	-0.03(-0.09%)

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.