Indicators

UK Ishares MSCI ETF (NY: EWU )

36.66 -0.03 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.20	25.26	25.16	25.18	2,179,070	-0.08(-0.33%)
Apr 27, 2017	25.26	25.28	25.18	25.27	2,790,233	+0.08(+0.33%)
Apr 26, 2017	25.17	25.33	25.17	25.18	4,416,106	-0.04(-0.15%)
Apr 25, 2017	25.22	25.26	25.19	25.22	1,781,570	+0.11(+0.45%)
Apr 24, 2017	25.01	25.15	25.00	25.11	2,795,068	+0.48(+1.95%)
Apr 21, 2017	24.62	24.65	24.57	24.63	2,072,153	-0.02(-0.09%)
Apr 20, 2017	24.67	24.74	24.63	24.65	5,222,889	+0.08(+0.34%)
Apr 19, 2017	24.74	24.78	24.51	24.57	2,216,509	-0.19(-0.77%)
Apr 18, 2017	24.71	24.83	24.58	24.76	5,091,761	-0.10(-0.40%)
Apr 17, 2017	24.83	24.86	24.74	24.86	2,842,843	+0.19(+0.77%)
Apr 13, 2017	24.75	24.80	24.67	24.67	2,006,710	-0.17(-0.67%)
Apr 12, 2017	24.85	24.87	24.74	24.83	2,008,320	-0.08(-0.31%)
Apr 11, 2017	24.86	24.91	24.68	24.91	3,542,633	+0.29(+1.17%)
Apr 10, 2017	24.61	24.67	24.59	24.62	1,660,274	+0.05(+0.19%)
Apr 07, 2017	24.52	24.63	24.52	24.58	3,175,416	-0.01(-0.03%)
Apr 06, 2017	24.58	24.68	24.55	24.58	3,954,525	+0.01(+0.03%)
Apr 05, 2017	24.71	24.80	24.58	24.58	2,850,353	-0.08(-0.31%)
Apr 04, 2017	24.57	24.65	24.52	24.65	2,609,303	+0.04(+0.15%)

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.