Indicators

UK Ishares MSCI ETF (NY: EWU )

35.38 +0.50 (+1.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.23	22.26	22.11	22.13	3,041,345	+0.01(+0.03%)
Nov 29, 2016	22.02	22.18	22.00	22.12	5,668,472	+0.10(+0.47%)
Nov 28, 2016	22.11	22.12	21.99	22.02	2,607,063	-0.28(-1.25%)
Nov 25, 2016	22.27	22.31	22.22	22.30	1,049,529	+0.10(+0.43%)
Nov 23, 2016		22.21	22.21	22.21	0	-0.01(-0.03%)
Nov 22, 2016	22.21	22.22	22.12	22.21	1,612,911	+0.07(+0.30%)
Nov 21, 2016	22.05	22.18	22.03	22.15	2,618,471	+0.29(+1.35%)
Nov 18, 2016	21.86	21.89	21.76	21.85	2,017,957	-0.24(-1.07%)
Nov 17, 2016	22.01	22.15	21.99	22.09	1,776,287	+0.14(+0.64%)
Nov 16, 2016	21.94	22.01	21.88	21.95	2,511,375	-0.23(-1.03%)
Nov 15, 2016	21.98	22.18	21.95	22.18	2,559,756	+0.12(+0.53%)
Nov 14, 2016	22.01	22.08	21.93	22.06	2,732,485	-0.10(-0.47%)
Nov 11, 2016	22.19	22.21	22.02	22.16	2,711,994	-0.21(-0.95%)
Nov 10, 2016	22.40	22.48	22.20	22.37	3,330,674	+0.00(+0.00%)
Nov 09, 2016	22.08	22.49	22.08	22.37	4,260,208	+0.28(+1.27%)
Nov 08, 2016	21.95	22.17	21.92	22.09	1,849,380	+0.08(+0.37%)

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.