Indicators

UK Ishares MSCI ETF (NY: EWU )

35.09 -0.29 (-0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.36	27.37	26.94	26.95	2,526,891	-0.40(-1.48%)
Feb 27, 2018	27.60	27.65	27.34	27.35	2,388,338	-0.42(-1.51%)
Feb 26, 2018	27.72	27.80	27.59	27.77	2,848,843	+0.17(+0.62%)
Feb 23, 2018	27.52	27.66	27.45	27.60	2,821,869	+0.23(+0.85%)
Feb 22, 2018				27.37	3,483,227	+0.05(+0.20%)
Feb 21, 2018	27.48	27.67	27.28	27.31	3,953,900	-0.08(-0.28%)
Feb 20, 2018	27.42	27.54	27.30	27.39	3,004,321	-0.30(-1.07%)
Feb 16, 2018		27.69	27.69	27.69	0	-0.02(-0.08%)
Feb 15, 2018	27.66	27.75	27.49	27.71	2,341,751	+0.26(+0.93%)
Feb 14, 2018	26.90	27.49	26.88	27.45	2,631,453	+0.46(+1.70%)
Feb 13, 2018	26.93	27.03	26.88	27.00	1,750,429	+0.05(+0.17%)
Feb 12, 2018	26.80	26.98	26.70	26.95	3,750,903	+0.30(+1.14%)
Feb 09, 2018	26.63	26.76	25.99	26.65	8,773,299	-0.01(-0.03%)
Feb 08, 2018	27.42	27.43	26.64	26.65	6,428,046	-0.51(-1.86%)
Feb 07, 2018	27.14	27.44	27.07	27.16	4,524,819	-0.28(-1.02%)
Feb 06, 2018	26.82	27.52	26.75	27.44	14,424,469	+0.30(+1.09%)
Feb 05, 2018	27.84	27.91	26.91	27.14	6,753,457	-1.05(-3.72%)
Feb 02, 2018	28.59	28.60	28.19	28.19	3,573,125	-0.69(-2.40%)

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.