Indicators

UK Ishares MSCI ETF (NY: EWU )

35.02 -0.36 (-1.02%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.21	27.28	27.12	27.15	2,232,477	-0.26(-0.96%)
Sep 27, 2018	27.46	27.53	27.39	27.41	1,959,158	+0.02(+0.09%)
Sep 26, 2018	27.38	27.58	27.37	27.39	2,042,825	+0.00(+0.00%)
Sep 25, 2018	27.43	27.45	27.36	27.39	1,074,962	+0.25(+0.94%)
Sep 24, 2018	27.28	27.31	27.12	27.13	1,096,308	-0.04(-0.15%)
Sep 21, 2018	27.15	27.22	27.12	27.17	2,580,112	-0.02(-0.09%)
Sep 20, 2018	27.12	27.23	27.03	27.20	2,118,664	+0.43(+1.61%)
Sep 19, 2018	26.69	26.80	26.69	26.77	1,342,920	+0.14(+0.51%)
Sep 18, 2018	26.62	26.69	26.59	26.63	1,198,370	+0.12(+0.45%)
Sep 17, 2018	26.59	26.66	26.51	26.51	1,220,026	+0.03(+0.12%)
Sep 14, 2018	26.53	26.56	26.43	26.48	1,858,701	+0.00(+0.00%)
Sep 13, 2018	26.50	26.54	26.41	26.48	2,395,519	+0.09(+0.33%)
Sep 12, 2018	26.28	26.49	26.28	26.39	3,324,878	+0.13(+0.48%)
Sep 11, 2018	26.09	26.26	26.03	26.26	1,794,143	-0.01(-0.03%)
Sep 10, 2018	26.29	26.31	26.20	26.27	1,219,445	+0.18(+0.70%)
Sep 07, 2018	25.99	26.15	25.98	26.09	2,376,131	-0.18(-0.70%)
Sep 06, 2018	26.41	26.49	26.18	26.27	2,733,826	-0.18(-0.66%)
Sep 05, 2018	26.50	26.53	26.32	26.45	2,857,462	-0.08(-0.30%)

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.