Indicators

UK Ishares MSCI ETF (NY: EWU )

36.02 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.42	32.50	32.31	32.42	1,751,130	+0.00(+0.00%)
Dec 28, 2023	32.47	32.58	32.40	32.42	1,107,627	-0.17(-0.51%)
Dec 27, 2023	32.49	32.62	32.46	32.59	794,681	+0.13(+0.39%)
Dec 26, 2023	32.33	32.51	32.29	32.46	1,354,568	+0.17(+0.52%)
Dec 22, 2023	32.41	32.45	32.21	32.30	1,388,014	+0.11(+0.34%)
Dec 21, 2023	32.09	32.20	31.99	32.19	1,494,234	+0.35(+1.11%)
Dec 20, 2023	32.14	32.24	31.82	31.83	2,349,841	-0.24(-0.74%)
Dec 19, 2023	31.92	32.10	31.92	32.07	2,546,710	+0.35(+1.09%)
Dec 18, 2023	31.79	31.80	31.65	31.73	949,581	+0.20(+0.64%)
Dec 15, 2023	31.72	31.78	31.52	31.53	2,052,701	-0.62(-1.94%)
Dec 14, 2023	32.04	32.27	31.95	32.15	3,008,293	+0.52(+1.64%)
Dec 13, 2023	31.30	31.64	31.09	31.63	1,369,298	+0.36(+1.17%)
Dec 12, 2023	31.23	31.28	31.09	31.27	873,333	+0.04(+0.12%)
Dec 11, 2023	31.15	31.26	31.14	31.23	804,787	-0.02(-0.06%)
Dec 08, 2023	31.10	31.32	31.10	31.25	984,706	+0.08(+0.25%)
Dec 07, 2023	31.11	31.20	30.97	31.17	1,022,552	+0.17(+0.56%)
Dec 06, 2023	31.26	31.31	30.98	31.00	794,780	-0.04(-0.12%)
Dec 05, 2023	31.10	31.18	31.04	31.04	1,923,179	-0.24(-0.77%)
Dec 04, 2023	31.21	31.38	31.18	31.28	1,661,374	-0.26(-0.82%)

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.