Indicators

UK Ishares MSCI ETF (NY: EWU )

35.09 -0.29 (-0.82%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.56	30.86	30.48	30.85	6,972,206	+0.14(+0.44%)
Jan 28, 2022	30.59	30.73	30.30	30.72	7,975,256	-0.05(-0.15%)
Jan 27, 2022	30.86	31.10	30.65	30.76	7,696,662	+0.28(+0.93%)
Jan 26, 2022	30.94	31.02	30.33	30.48	8,049,641	-0.10(-0.33%)
Jan 25, 2022	30.22	30.72	30.00	30.58	6,475,819	+0.16(+0.54%)
Jan 24, 2022	30.25	30.42	29.64	30.42	13,078,231	-0.26(-0.86%)
Jan 21, 2022	30.91	31.00	30.66	30.68	5,949,301	-0.47(-1.52%)
Jan 20, 2022	31.42	31.54	31.15	31.16	3,121,947	-0.33(-1.04%)
Jan 19, 2022	31.59	31.65	31.44	31.48	3,842,506	+0.16(+0.52%)
Jan 18, 2022	31.32	31.40	31.19	31.32	12,017,311	-0.16(-0.52%)
Jan 14, 2022				31.48	0	+0.08(+0.26%)
Jan 13, 2022	31.57	31.61	31.35	31.40	3,444,894	-0.04(-0.12%)
Jan 12, 2022	31.41	31.48	31.34	31.44	2,986,694	+0.29(+0.94%)
Jan 11, 2022	30.79	31.16	30.72	31.15	3,035,934	+0.30(+0.97%)
Jan 10, 2022	30.74	30.88	30.57	30.85	4,569,640	-0.09(-0.29%)
Jan 07, 2022	30.69	30.95	30.68	30.94	4,524,593	+0.36(+1.19%)
Jan 06, 2022	30.61	30.70	30.49	30.57	5,710,699	-0.03(-0.09%)
Jan 05, 2022	30.85	30.98	30.60	30.60	3,292,442	-0.13(-0.41%)
Jan 04, 2022	30.67	30.86	30.66	30.73	4,743,113	+0.20(+0.66%)

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.