UK Ishares MSCI ETF (NY: EWU )

33.72 -0.37 (-1.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 34.07 34.23 33.68 33.72 1,236,064 -0.37(-1.09%)
Apr 11, 2024 34.17 34.17 33.73 34.09 3,050,548 +0.00(+0.00%)
Apr 10, 2024 34.04 34.17 33.91 34.09 1,528,936 -0.25(-0.73%)
Apr 09, 2024 34.43 34.50 34.20 34.34 4,143,745 +0.06(+0.18%)
Apr 08, 2024 34.29 34.33 34.16 34.28 3,135,930 +0.12(+0.35%)
Apr 05, 2024 33.94 34.18 33.87 34.16 2,838,237 +0.13(+0.38%)
Apr 04, 2024 34.51 34.53 33.96 34.03 3,748,575 -0.15(-0.44%)
Apr 03, 2024 33.86 34.22 33.84 34.18 2,624,424 +0.16(+0.47%)
Apr 02, 2024 33.89 34.03 33.84 34.02 6,116,892 -0.08(-0.23%)
Apr 01, 2024 34.25 34.31 34.02 34.10 3,099,418 -0.11(-0.32%)
Mar 28, 2024 34.11 34.25 34.11 34.21 6,920,922 +0.12(+0.35%)
Mar 27, 2024 33.86 34.09 33.83 34.09 1,676,340 +0.18(+0.53%)
Mar 26, 2024 34.02 34.03 33.89 33.91 1,883,571 +0.03(+0.09%)
Mar 25, 2024 33.92 34.06 33.88 33.88 1,110,161 -0.02(-0.06%)
Mar 22, 2024 33.96 34.00 33.88 33.90 2,656,750 +0.02(+0.06%)
Mar 21, 2024 33.93 34.04 33.87 33.88 2,350,611 +0.15(+0.44%)
Mar 20, 2024 33.31 33.73 33.30 33.73 2,208,800 +0.35(+1.05%)
Mar 19, 2024 33.27 33.44 33.24 33.38 2,456,782 +0.05(+0.15%)
Mar 18, 2024 33.44 33.46 33.29 33.33 2,006,276 -0.09(-0.27%)
Mar 15, 2024 33.48 33.52 33.32 33.42 2,615,969 -0.08(-0.24%)
Mar 14, 2024 33.71 33.73 33.37 33.50 2,515,922 -0.26(-0.77%)
Mar 13, 2024 33.70 33.81 33.70 33.76 1,497,989 +0.12(+0.36%)
Mar 12, 2024 33.57 33.66 33.47 33.64 1,946,941 +0.25(+0.75%)
Mar 11, 2024 33.23 33.41 33.13 33.39 1,934,315 +0.06(+0.18%)
Mar 08, 2024 33.43 33.51 33.29 33.33 2,823,347 -0.08(-0.24%)
Mar 07, 2024 33.32 33.46 33.28 33.41 1,378,221 +0.35(+1.06%)
Mar 06, 2024 33.07 33.16 32.99 33.06 1,343,417 +0.25(+0.76%)
Mar 05, 2024 32.80 32.95 32.73 32.81 1,296,542 -0.01(-0.03%)
Mar 04, 2024 32.71 32.86 32.71 32.82 1,119,963 -0.10(-0.30%)
Mar 01, 2024 32.75 32.92 32.58 32.92 1,567,936 +0.17(+0.52%)
Feb 29, 2024 32.87 32.89 32.56 32.75 2,142,116 +0.17(+0.52%)
Feb 28, 2024 32.61 32.65 32.51 32.58 1,101,109 -0.35(-1.06%)
Feb 27, 2024 32.85 32.95 32.84 32.93 866,962 +0.02(+0.06%)
Feb 26, 2024 32.99 32.99 32.84 32.91 1,080,836 -0.10(-0.30%)
Feb 23, 2024 32.92 33.03 32.89 33.01 1,301,078 +0.12(+0.36%)
Feb 22, 2024 32.74 32.91 32.67 32.89 4,189,233 +0.24(+0.74%)
Feb 21, 2024 32.59 32.66 32.51 32.65 2,208,492 -0.21(-0.64%)
Feb 20, 2024 32.93 32.96 32.80 32.86 1,827,116 +0.18(+0.55%)
Feb 16, 2024 32.61 32.80 32.54 32.68 2,465,846 +0.31(+0.96%)
Feb 15, 2024 32.07 32.38 32.07 32.37 1,427,080 +0.34(+1.06%)
Feb 14, 2024 31.96 32.03 31.86 32.03 1,521,721 +0.35(+1.10%)
Feb 13, 2024 31.87 31.91 31.57 31.68 2,211,271 -0.52(-1.61%)
Feb 12, 2024 32.10 32.23 32.08 32.20 1,864,844 -0.05(-0.16%)
Feb 09, 2024 32.21 32.26 32.09 32.25 3,668,125 -0.07(-0.22%)
Feb 08, 2024 32.28 32.34 32.17 32.32 3,087,581 -0.13(-0.40%)
Feb 07, 2024 32.51 32.56 32.38 32.45 4,344,807 -0.20(-0.61%)
Feb 06, 2024 32.39 32.66 32.39 32.65 2,541,050 +0.47(+1.46%)
Feb 05, 2024 32.23 32.25 32.04 32.18 2,209,879 -0.28(-0.86%)
Feb 02, 2024 32.51 32.53 32.33 32.46 1,565,745 -0.32(-0.98%)
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.