ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

EWU iShares MSCI United Kingdom New

37.49
0.50 (1.35%)
After Hours
Last Updated: 17:32:50
Delayed by 15 minutes

EWU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 36.99 -0.04 -0.11% 37.11 37.32 36.875 645,768
Sep 17 2024 37.03 -0.27 -0.72% 37.23 37.2583 36.92 361,863
Sep 16 2024 37.30 0.40 1.08% 37.08 37.31 37.025 430,748
Sep 13 2024 36.90 0.11 0.30% 36.84 36.99 36.825 288,594
Sep 12 2024 36.79 0.16 0.44% 36.53 36.79 36.405 2,589,287
Sep 11 2024 36.63 0.12 0.33% 36.51 36.63 36.08 1,318,229
Sep 10 2024 36.51 -0.22 -0.60% 36.57 36.57 36.275 665,781
Sep 09 2024 36.73 0.24 0.66% 36.65 36.935 36.64 758,770
Sep 06 2024 36.49 -0.38 -1.03% 36.93 37.01 36.405 713,282
Sep 05 2024 36.87 -0.01 -0.03% 36.935 37.02 36.735 519,926
Sep 04 2024 36.88 0.07 0.19% 36.81 37.035 36.80 657,321
Sep 03 2024 36.81 -0.72 -1.92% 37.15 37.15 36.71 1,723,478
Aug 30 2024 37.53 -0.04 -0.11% 37.46 37.54 37.2701 866,521
Aug 29 2024 37.57 0.19 0.51% 37.47 37.68 37.37 672,731
Aug 28 2024 37.38 -0.23 -0.61% 37.36 37.485 37.235 1,485,457
Aug 27 2024 37.61 0.23 0.62% 37.51 37.635 37.47 950,896
Aug 26 2024 37.38 -0.02 -0.05% 37.41 37.52 37.36 900,314
Aug 23 2024 37.40 0.62 1.69% 37.04 37.42 36.95 646,265
Aug 22 2024 36.78 -0.07 -0.19% 36.95 36.97 36.75 351,253
Aug 21 2024 36.85 0.37 1.01% 36.72 36.86 36.625 503,181
Aug 20 2024 36.48 -0.31 -0.84% 36.64 36.685 36.44 705,382
Aug 19 2024 36.79 0.30 0.82% 36.69 36.958 36.67 506,483
Aug 16 2024 36.49 0.04 0.11% 36.38 36.51 36.365 668,379
Aug 15 2024 36.45 0.34 0.94% 36.43 36.52 36.31 1,005,292
Aug 14 2024 36.11 0.14 0.39% 35.97 36.11 35.955 1,149,206
Aug 13 2024 35.97 0.46 1.30% 35.695 35.98 35.61 2,254,822
Aug 12 2024 35.51 0.11 0.31% 35.49 35.60 35.405 1,104,051
Aug 09 2024 35.40 0.21 0.60% 35.17 35.445 35.105 499,280
Aug 08 2024 35.19 0.47 1.35% 34.88 35.265 34.18 748,022
Aug 07 2024 34.72 0.13 0.38% 35.01 35.10 34.675 1,184,746
Aug 06 2024 34.59 0.11 0.32% 34.13 34.74 34.11 2,325,192
Aug 05 2024 34.48 -0.99 -2.79% 34.2501 34.77 34.17 3,546,330
Aug 02 2024 35.47 -0.19 -0.53% 35.46 35.58 35.215 988,468
Aug 01 2024 35.66 -0.60 -1.65% 36.19 36.27 35.47 1,426,794
Jul 31 2024 36.26 0.39 1.09% 36.18 36.42 36.09 819,701
Jul 30 2024 35.87 -0.02 -0.06% 35.83 35.89 35.675 823,050
Jul 29 2024 35.89 -0.13 -0.36% 36.09 36.09 35.865 635,726
Jul 26 2024 36.02 0.51 1.44% 35.81 36.12 35.81 1,347,503
Jul 25 2024 35.51 0.19 0.54% 35.36 35.75 35.31 1,148,433
Jul 24 2024 35.32 -0.16 -0.45% 35.52 35.6098 35.32 1,820,723
Jul 23 2024 35.48 -0.29 -0.81% 35.52 35.57 35.46 1,065,877
Jul 22 2024 35.77 0.26 0.73% 35.80 35.87 35.6431 670,113
Jul 19 2024 35.51 -0.10 -0.28% 35.54 35.585 35.425 836,069
Jul 18 2024 35.61 -0.34 -0.95% 36.07 36.13 35.58 2,722,393
Jul 17 2024 35.95 0.13 0.36% 35.85 36.00 35.83 761,024
Jul 16 2024 35.82 0.10 0.28% 35.50 35.8255 35.465 1,229,559
Jul 15 2024 35.72 -0.31 -0.86% 35.88 35.91 35.66 805,655
Jul 12 2024 36.03 0.25 0.70% 36.00 36.175 36.00 424,066
Jul 11 2024 35.78 0.25 0.70% 35.67 35.82 35.67 767,190
Jul 10 2024 35.53 0.37 1.05% 35.36 35.56 35.305 652,474
Jul 09 2024 35.16 -0.23 -0.65% 35.20 35.249 35.03 977,647
Jul 08 2024 35.39 -0.08 -0.23% 35.60 35.625 35.375 425,910
Jul 05 2024 35.47 0.25 0.71% 35.61 35.61 35.295 2,494,526
Jul 03 2024 35.22 0.35 1.00% 35.05 35.27 35.04 674,945
Jul 02 2024 34.87 0.05 0.14% 34.73 34.88 34.6501 699,351
Jul 01 2024 34.82 -0.06 -0.17% 34.99 35.20 34.7705 613,550
Jun 28 2024 34.88 -0.04 -0.11% 34.91 34.98 34.715 830,289
Jun 27 2024 34.92 -0.12 -0.34% 35.05 35.08 34.825 545,243
Jun 26 2024 35.04 -0.22 -0.62% 35.01 35.085 34.95 585,911
Jun 25 2024 35.26 -0.20 -0.56% 35.30 35.35 35.15 693,451
Jun 24 2024 35.46 0.35 1.00% 35.37 35.56 35.35 1,305,473
Jun 21 2024 35.11 -0.24 -0.68% 35.05 35.1752 34.99 1,042,479

Your Recent History

Delayed Upgrade Clock