Skip to main content

UK Ishares MSCI ETF (NY: EWU )

35.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 35.91 35.91 35.74 35.75 546,214 -0.32(-0.89%)
Dec 09, 2024 36.21 36.31 36.02 36.07 1,730,434 +0.17(+0.47%)
Dec 06, 2024 36.16 36.16 35.77 35.90 1,890,957 -0.23(-0.64%)
Dec 05, 2024 36.08 36.20 36.02 36.13 739,829 +0.25(+0.70%)
Dec 04, 2024 35.85 35.97 35.78 35.88 5,220,066 +0.00(+0.00%)
Dec 03, 2024 35.96 35.99 35.84 35.88 1,695,439 +0.14(+0.39%)
Dec 02, 2024 35.76 35.77 35.44 35.74 759,501 -0.06(-0.17%)
Nov 29, 2024 35.53 35.80 35.50 35.80 765,889 +0.23(+0.65%)
Nov 27, 2024 35.39 35.62 35.39 35.57 693,138 +0.39(+1.11%)
Nov 26, 2024 35.34 35.34 35.06 35.18 1,832,003 -0.16(-0.45%)
Nov 25, 2024 35.39 35.45 35.20 35.34 1,941,067 +0.17(+0.48%)
Nov 22, 2024 35.01 35.18 35.01 35.17 592,194 +0.22(+0.63%)
Nov 21, 2024 34.81 34.97 34.71 34.95 1,397,030 +0.20(+0.58%)
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%)
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.