iShares MSCI United Kingdom ETF (NY:EWU)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	43.42	43.47	43.16	43.22	2,401,872	-0.20(-0.46%)
Dec 04, 2025	43.44	43.61	43.37	43.42	1,479,469	-0.04(-0.09%)
Dec 03, 2025	43.23	43.48	43.23	43.46	1,939,457	+0.45(+1.05%)
Dec 02, 2025	43.02	43.05	42.85	43.01	2,388,104	+0.08(+0.19%)
Dec 01, 2025	43.17	43.24	42.91	42.93	2,704,917	-0.22(-0.51%)
Nov 28, 2025	43.04	43.22	43.01	43.15	718,186	+0.16(+0.37%)
Nov 26, 2025	42.78	43.05	42.76	42.99	2,168,894	+0.47(+1.11%)
Nov 25, 2025	42.25	42.57	42.20	42.52	1,848,548	+0.60(+1.43%)
Nov 24, 2025	41.89	41.98	41.71	41.92	3,229,940	-0.14(-0.33%)
Nov 21, 2025	41.73	42.13	41.67	42.06	2,708,293	+0.72(+1.74%)
Nov 20, 2025	42.06	42.09	41.33	41.34	3,833,947	-0.39(-0.93%)
Nov 19, 2025	41.88	41.99	41.61	41.73	2,313,704	-0.46(-1.09%)
Nov 18, 2025	42.02	42.26	41.90	42.19	1,494,892	-0.25(-0.59%)
Nov 17, 2025	42.76	42.81	42.33	42.44	2,432,256	-0.33(-0.77%)
Nov 14, 2025	42.58	42.83	42.55	42.77	2,719,505	-0.27(-0.63%)
Nov 13, 2025	43.37	43.42	43.01	43.04	3,764,979	-0.47(-1.08%)
Nov 12, 2025	43.41	43.59	43.41	43.51	2,186,273	-0.14(-0.32%)
Nov 11, 2025	43.54	43.72	43.54	43.65	2,524,626	+0.21(+0.48%)
Nov 10, 2025	43.10	43.44	43.02	43.44	2,389,945	+0.57(+1.33%)
Nov 07, 2025	42.39	42.88	42.37	42.87	1,180,893	+0.25(+0.59%)
Nov 06, 2025	42.64	42.76	42.56	42.62	1,679,439	+0.01(+0.02%)
Nov 05, 2025	42.40	42.66	42.38	42.61	1,813,214	+0.43(+1.02%)
Nov 04, 2025	42.04	42.35	42.03	42.18	2,404,308	-0.35(-0.82%)
Nov 03, 2025	42.57	42.57	42.42	42.53	1,887,702	-0.14(-0.33%)
Oct 31, 2025	42.54	42.70	42.44	42.67	1,638,046	-0.08(-0.19%)
Oct 30, 2025	42.57	42.88	42.53	42.75	2,513,311	-0.08(-0.19%)
Oct 29, 2025	43.07	43.13	42.67	42.83	2,137,710	-0.09(-0.21%)
Oct 28, 2025	42.98	43.05	42.84	42.92	2,097,205	-0.06(-0.14%)
Oct 27, 2025	42.97	42.99	42.80	42.98	1,636,641	+0.20(+0.47%)
Oct 24, 2025	42.69	42.82	42.63	42.78	2,594,252	+0.18(+0.42%)
Oct 23, 2025	42.63	42.71	42.48	42.60	2,214,681	+0.19(+0.45%)
Oct 22, 2025	42.28	42.52	42.21	42.41	5,507,858	+0.45(+1.07%)
Oct 21, 2025	42.13	42.15	41.96	41.96	1,816,583	-0.20(-0.47%)
Oct 20, 2025	42.05	42.20	42.03	42.16	1,964,974	+0.09(+0.21%)
Oct 17, 2025	41.85	42.09	41.77	42.07	3,079,977	+0.08(+0.19%)
Oct 16, 2025	42.11	42.27	41.90	41.99	1,680,000	-0.03(-0.07%)
Oct 15, 2025	41.89	42.16	41.82	42.02	1,990,788	-0.04(-0.10%)
Oct 14, 2025	41.70	42.17	41.69	42.06	2,859,097	+0.07(+0.17%)
Oct 13, 2025	41.85	42.05	41.81	41.99	3,744,785	+0.26(+0.62%)
Oct 10, 2025	42.10	42.13	41.69	41.73	2,576,145	-0.34(-0.81%)
Oct 09, 2025	42.48	42.50	41.98	42.07	2,531,300	-0.61(-1.43%)
Oct 08, 2025	42.79	42.79	42.58	42.68	1,678,458	+0.23(+0.54%)
Oct 07, 2025	42.46	42.56	42.39	42.45	2,621,201	-0.13(-0.31%)
Oct 06, 2025	42.62	42.65	42.55	42.58	1,884,176	-0.06(-0.14%)
Oct 03, 2025	42.52	42.69	42.48	42.64	2,144,555	+0.38(+0.90%)
Oct 02, 2025	42.34	42.39	42.10	42.26	2,466,132	-0.24(-0.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.