Indicators

UK Ishares MSCI ETF (NY: EWU )

35.00 -0.38 (-1.07%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.88	24.88	24.33	24.37	9,170,344	-0.59(-2.35%)
Nov 27, 2020	24.67	24.95	24.65	24.95	11,996,869	-0.03(-0.10%)
Nov 25, 2020	24.87	25.02	24.79	24.98	5,397,762	-0.18(-0.72%)
Nov 24, 2020	24.95	25.17	24.93	25.16	4,637,389	+0.47(+1.92%)
Nov 23, 2020	24.76	24.81	24.52	24.69	5,714,608	+0.04(+0.17%)
Nov 20, 2020	24.64	24.68	24.52	24.64	5,320,641	-0.02(-0.07%)
Nov 19, 2020	24.44	24.67	24.34	24.66	3,863,105	+0.21(+0.85%)
Nov 18, 2020	24.76	24.84	24.45	24.45	2,758,600	-0.15(-0.60%)
Nov 17, 2020	24.51	24.68	24.39	24.60	2,709,066	-0.16(-0.63%)
Nov 16, 2020	24.76	24.79	24.62	24.76	3,915,767	+0.34(+1.41%)
Nov 13, 2020	24.19	24.43	24.17	24.41	3,295,320	+0.37(+1.54%)
Nov 12, 2020	24.20	24.33	23.95	24.04	5,371,013	-0.50(-2.04%)
Nov 11, 2020	24.51	24.60	24.41	24.54	4,235,126	+0.28(+1.17%)
Nov 10, 2020	24.20	24.40	24.17	24.26	10,053,151	+0.69(+2.93%)
Nov 09, 2020	23.96	23.98	23.55	23.57	10,456,651	+1.06(+4.71%)
Nov 06, 2020	22.58	22.63	22.48	22.51	2,972,689	+0.06(+0.27%)
Nov 05, 2020	22.40	22.51	22.30	22.45	4,320,358	+0.42(+1.92%)
Nov 04, 2020	21.95	22.24	21.82	22.02	5,404,430	+0.20(+0.91%)
Nov 03, 2020	21.75	21.96	21.71	21.82	4,380,267	+0.60(+2.80%)

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.