Skip to main content

UK Ishares MSCI ETF (NY: EWU )

36.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 36.25 36.43 36.25 36.34 592,292 +0.24(+0.66%)
May 23, 2024 36.58 36.60 36.01 36.10 1,255,484 -0.37(-1.01%)
May 22, 2024 36.53 36.59 36.34 36.47 1,144,860 -0.28(-0.76%)
May 21, 2024 36.64 36.77 36.62 36.75 311,778 +0.13(+0.35%)
May 20, 2024 36.72 36.77 36.60 36.62 359,295 -0.12(-0.33%)
May 17, 2024 36.57 36.76 36.55 36.74 653,611 +0.08(+0.22%)
May 16, 2024 36.73 36.75 36.59 36.66 914,098 -0.03(-0.08%)
May 15, 2024 36.53 36.69 36.45 36.69 856,617 +0.27(+0.74%)
May 14, 2024 36.34 36.43 36.26 36.42 782,156 +0.25(+0.69%)
May 13, 2024 36.19 36.27 36.12 36.17 1,098,811 +0.02(+0.06%)
May 10, 2024 36.24 36.24 36.13 36.15 537,142 +0.09(+0.25%)
May 09, 2024 35.76 36.07 35.76 36.06 605,512 +0.30(+0.84%)
May 08, 2024 35.57 35.76 35.54 35.76 552,008 +0.09(+0.25%)
May 07, 2024 35.74 35.78 35.60 35.67 1,819,128 +0.11(+0.31%)
May 06, 2024 35.48 35.58 35.42 35.56 1,714,413 +0.22(+0.62%)
May 03, 2024 35.34 35.44 35.12 35.34 2,171,612 +0.29(+0.83%)
May 02, 2024 34.92 35.12 34.76 35.05 1,377,984 +0.46(+1.33%)
May 01, 2024 34.68 34.91 34.55 34.59 1,737,919 -0.11(-0.32%)
Apr 30, 2024 34.93 35.03 34.70 34.70 949,020 -0.28(-0.80%)
Apr 29, 2024 34.91 35.03 34.87 34.98 877,898 +0.15(+0.43%)
Apr 26, 2024 34.69 34.86 34.62 34.83 1,700,769 +0.27(+0.78%)
Apr 25, 2024 34.28 34.62 34.24 34.56 2,992,579 +0.33(+0.96%)
Apr 24, 2024 34.36 34.36 34.09 34.23 1,954,814 -0.04(-0.12%)
Apr 23, 2024 33.98 34.35 33.94 34.27 2,008,795 +0.35(+1.03%)
Apr 22, 2024 33.72 34.04 33.65 33.92 867,782 +0.43(+1.28%)
Apr 19, 2024 33.30 33.53 33.30 33.49 855,791 +0.16(+0.48%)
Apr 18, 2024 33.38 33.53 33.29 33.33 1,060,794 -0.08(-0.24%)
Apr 17, 2024 33.55 33.61 33.27 33.41 4,522,055 +0.20(+0.60%)
Apr 16, 2024 33.34 33.37 33.12 33.21 1,496,929 -0.41(-1.22%)
Apr 15, 2024 34.07 34.11 33.53 33.62 1,792,328 -0.10(-0.30%)
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%)
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.