Indicators

UK Ishares MSCI ETF (NY: EWU )

35.09 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	21.96	21.98	21.56	21.84	4,216,074	-0.25(-1.15%)
May 28, 2020	22.19	22.35	22.08	22.09	3,795,109	+0.17(+0.77%)
May 27, 2020	21.91	21.95	21.63	21.92	3,773,677	+0.27(+1.25%)
May 26, 2020	21.69	21.79	21.61	21.65	3,084,509	+0.42(+2.00%)
May 22, 2020	21.14	21.28	21.06	21.23	3,539,414	-0.14(-0.64%)
May 21, 2020	21.57	21.66	21.29	21.36	3,016,201	-0.15(-0.71%)
May 20, 2020	21.52	21.63	21.43	21.52	2,930,491	+0.43(+2.05%)
May 19, 2020	21.31	21.38	21.08	21.08	2,988,510	-0.37(-1.74%)
May 18, 2020	21.14	21.52	21.14	21.46	3,115,400	+0.94(+4.59%)
May 15, 2020	20.46	20.63	20.36	20.51	3,750,790	-0.03(-0.12%)
May 14, 2020	20.21	20.56	20.04	20.54	4,402,921	-0.25(-1.18%)
May 13, 2020	21.17	21.18	20.66	20.79	4,806,078	-0.31(-1.49%)
May 12, 2020	21.55	21.55	21.09	21.10	9,695,565	-0.23(-1.07%)
May 11, 2020	21.18	21.41	21.12	21.33	3,409,875	-0.19(-0.87%)
May 08, 2020	21.46	21.53	21.33	21.52	3,936,597	+0.37(+1.77%)
May 07, 2020	21.14	21.30	21.10	21.14	3,512,947	+0.30(+1.42%)
May 06, 2020	21.17	21.19	20.84	20.84	10,398,587	-0.15(-0.73%)
May 05, 2020	21.13	21.23	20.94	21.00	7,176,003	+0.03(+0.12%)
May 04, 2020	20.73	20.98	20.66	20.97	2,672,222	+0.10(+0.49%)

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.