UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	35.46	35.49	35.27	35.29	696,332	-0.04(-0.11%)
Nov 08, 2024	35.44	35.45	35.20	35.33	515,728	-0.61(-1.70%)
Nov 07, 2024	35.85	35.95	35.76	35.94	779,610	+0.29(+0.81%)
Nov 06, 2024	35.55	35.66	35.38	35.65	605,968	-0.38(-1.05%)
Nov 05, 2024	35.91	36.05	35.83	36.03	538,382	+0.22(+0.61%)
Nov 04, 2024	36.05	36.15	35.77	35.81	437,507	+0.06(+0.17%)
Nov 01, 2024	36.00	36.01	35.66	35.75	5,615,659	+0.20(+0.56%)
Oct 31, 2024	35.58	35.58	35.19	35.55	695,823	-0.32(-0.89%)
Oct 30, 2024	35.88	36.09	35.82	35.87	576,989	-0.31(-0.86%)
Oct 29, 2024	36.28	36.38	36.14	36.18	373,509	-0.31(-0.85%)
Oct 28, 2024	36.28	36.51	36.25	36.49	612,177	+0.36(+1.00%)
Oct 25, 2024	36.46	36.46	36.10	36.13	444,144	-0.26(-0.71%)
Oct 24, 2024	36.55	36.55	36.23	36.39	668,627	+0.17(+0.47%)
Oct 23, 2024	36.27	36.33	36.05	36.22	340,798	-0.34(-0.93%)
Oct 22, 2024	36.44	36.63	36.40	36.56	808,365	-0.10(-0.27%)
Oct 21, 2024	36.88	36.91	36.58	36.66	397,522	-0.35(-0.95%)
Oct 18, 2024	36.88	37.01	36.74	37.01	1,143,027	+0.13(+0.35%)
Oct 17, 2024	36.85	36.99	36.84	36.88	737,028	+0.07(+0.19%)
Oct 16, 2024	36.75	36.81	36.67	36.81	781,987	+0.30(+0.82%)
Oct 15, 2024	36.66	36.71	36.44	36.51	1,988,847	-0.30(-0.81%)
Oct 14, 2024	36.54	36.83	36.46	36.81	733,118	+0.26(+0.71%)
Oct 11, 2024	36.47	36.70	36.47	36.55	3,407,041	-0.03(-0.08%)
Oct 10, 2024	36.55	36.61	36.41	36.58	331,566	-0.04(-0.11%)
Oct 09, 2024	36.33	36.67	36.33	36.62	558,969	+0.18(+0.49%)
Oct 08, 2024	36.56	36.58	36.32	36.44	551,523	-0.34(-0.92%)
Oct 07, 2024	36.87	36.93	36.68	36.78	341,067	-0.19(-0.51%)
Oct 04, 2024	36.78	36.99	36.72	36.97	480,186	+0.14(+0.38%)
Oct 03, 2024	36.93	36.95	36.75	36.83	860,730	-0.41(-1.10%)
Oct 02, 2024	37.36	37.41	37.18	37.24	284,282	-0.10(-0.27%)
Oct 01, 2024	37.44	37.44	37.17	37.34	806,424	-0.07(-0.19%)
Sep 30, 2024	37.53	37.57	37.25	37.41	553,399	-0.26(-0.69%)
Sep 27, 2024	37.73	37.88	37.60	37.67	1,143,133	+0.01(+0.03%)
Sep 26, 2024	37.56	37.72	37.50	37.66	1,171,869	+0.35(+0.94%)
Sep 25, 2024	37.59	37.59	37.29	37.31	561,134	-0.22(-0.59%)
Sep 24, 2024	37.58	37.63	37.48	37.53	1,405,760	+0.15(+0.40%)
Sep 23, 2024	37.24	37.43	37.20	37.38	517,893	+0.34(+0.92%)
Sep 20, 2024	37.15	37.16	36.98	37.04	292,888	-0.45(-1.20%)
Sep 19, 2024	37.43	37.51	37.19	37.49	341,499	+0.50(+1.35%)
Sep 18, 2024	37.11	37.32	36.88	36.99	668,489	-0.04(-0.11%)
Sep 17, 2024	37.23	37.26	36.92	37.03	366,386	-0.27(-0.72%)
Sep 16, 2024	37.08	37.31	37.02	37.30	492,760	+0.40(+1.08%)
Sep 13, 2024	36.84	36.99	36.83	36.90	339,829	+0.11(+0.30%)
Sep 12, 2024	36.53	36.79	36.41	36.79	2,646,095	+0.16(+0.44%)
Sep 11, 2024	36.51	36.63	36.08	36.63	1,318,229	+0.12(+0.33%)
Sep 10, 2024	36.57	36.57	36.27	36.51	674,011	-0.22(-0.60%)
Sep 09, 2024	36.65	36.94	36.64	36.73	758,770	+0.24(+0.66%)
Sep 06, 2024	36.93	37.01	36.41	36.49	798,894	-0.39(-1.06%)
Sep 05, 2024	37.01	37.02	36.73	36.88	526,344	+0.00(+0.00%)
Sep 04, 2024	36.81	37.03	36.80	36.88	657,366	+0.07(+0.19%)

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.