Skip to main content

UK Ishares MSCI ETF (NY: EWU )

34.92 +0.17 (+0.50%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 34.75 34.77 34.61 34.75 1,270,667 +0.00(+0.00%)
Nov 19, 2024 34.57 34.82 34.54 34.75 904,368 -0.10(-0.29%)
Nov 18, 2024 34.52 34.89 34.52 34.85 1,431,073 +0.36(+1.04%)
Nov 15, 2024 34.57 34.57 34.41 34.49 468,392 -0.07(-0.20%)
Nov 14, 2024 34.71 34.77 34.50 34.56 1,943,854 -0.04(-0.12%)
Nov 13, 2024 34.57 34.62 34.31 34.60 1,945,329 -0.03(-0.09%)
Nov 12, 2024 34.86 34.86 34.49 34.63 1,293,814 -0.66(-1.87%)
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 1,146,223 +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 36.97 480,185 +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.