iShares MSCI United Kingdom New (EWU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.35059088351 | 35.54 | 36.12 | 35.31 | 1121215 | 35.47764772 | SP |
| 4 | 1.03 | 2.94369819949 | 34.99 | 36.175 | 34.6501 | 1049024 | 35.50289933 | SP |
| 12 | 0.68 | 1.92416525184 | 35.34 | 36.765 | 34.645 | 953866 | 35.6568583 | SP |
| 26 | 3.33 | 10.1866014072 | 32.69 | 36.765 | 31.575 | 1621597 | 34.02378757 | SP |
| 52 | 2.75 | 8.26570483919 | 33.27 | 36.765 | 30.14 | 1755236 | 32.93626486 | SP |
| 156 | 3.56 | 10.9673444239 | 32.46 | 36.765 | 25.36 | 2722789 | 31.95790198 | SP |
| 260 | 4 | 12.4921923798 | 32.02 | 36.765 | 19.51 | 2973004 | 30.60408098 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 36.02 | 0.51 | 1.44 | 35.81 | 36.12 | 35.81 | 1347503 |
| 1721946600 | 35.51 | 0.19 | 0.54 | 35.36 | 35.75 | 35.31 | 1148433 |
| 1721860200 | 35.32 | -0.16 | -0.45 | 35.52 | 35.6098 | 35.32 | 1820723 |
| 1721773800 | 35.48 | -0.29 | -0.81 | 35.52 | 35.57 | 35.46 | 1065877 |
| 1721687400 | 35.77 | 0.26 | 0.73 | 35.8 | 35.87 | 35.6431 | 670113 |
| 1721428200 | 35.51 | -0.1 | -0.28 | 35.54 | 35.585 | 35.425 | 836069 |
| 1721341800 | 35.61 | -0.34 | -0.95 | 36.07 | 36.13 | 35.58 | 2722393 |
| 1721255400 | 35.95 | 0.13 | 0.36 | 35.85 | 36 | 35.83 | 761024 |
| 1721169000 | 35.82 | 0.1 | 0.28 | 35.5 | 35.8255 | 35.465 | 1229559 |
| 1721082600 | 35.72 | -0.31 | -0.86 | 35.88 | 35.91 | 35.66 | 805655 |
| 1720823400 | 36.03 | 0.25 | 0.70 | 36 | 36.175 | 36 | 424066 |
| 1720737000 | 35.78 | 0.25 | 0.70 | 35.67 | 35.82 | 35.67 | 767190 |
| 1720650600 | 35.53 | 0.37 | 1.05 | 35.36 | 35.56 | 35.305 | 652474 |
| 1720564200 | 35.16 | -0.23 | -0.65 | 35.2 | 35.249 | 35.03 | 977647 |
| 1720477800 | 35.39 | -0.08 | -0.23 | 35.6 | 35.625 | 35.375 | 425910 |
| 1720218600 | 35.47 | 0.25 | 0.71 | 35.61 | 35.61 | 35.295 | 2494526 |
| 1720040640 | 35.22 | 0.35 | 1.00 | 35.05 | 35.27 | 35.04 | 674945 |
| 1719959400 | 34.87 | 0.05 | 0.14 | 34.73 | 34.88 | 34.6501 | 699351 |
| 1719873000 | 34.82 | -0.06 | -0.17 | 34.99 | 35.2 | 34.7705 | 613550 |
| 1719613800 | 34.88 | -0.04 | -0.11 | 34.91 | 34.98 | 34.715 | 830289 |
| 1719527400 | 34.92 | -0.12 | -0.34 | 35.05 | 35.08 | 34.825 | 545243 |
| 1719441000 | 35.04 | -0.22 | -0.62 | 35.01 | 35.085 | 34.95 | 585911 |
| 1719354600 | 35.26 | -0.2 | -0.56 | 35.3 | 35.35 | 35.15 | 693451 |
| 1719268200 | 35.46 | 0.35 | 1.00 | 35.37 | 35.56 | 35.35 | 1305473 |
| 1719009000 | 35.11 | -0.24 | -0.68 | 35.05 | 35.1752 | 34.99 | 1042479 |
| 1718922600 | 35.35 | 0.29 | 0.83 | 35.21 | 35.3899 | 35.15 | 1173319 |
| 1718749800 | 35.06 | 0.08 | 0.23 | 34.97 | 35.09 | 34.97 | 913123 |
| 1718663400 | 34.98 | 0.07 | 0.20 | 34.76 | 34.98 | 34.645 | 478081 |
| 1718404200 | 34.91 | -0.18 | -0.51 | 34.75 | 34.93 | 34.645 | 1480410 |
| 1718317800 | 35.09 | -0.29 | -0.82 | 35.18 | 35.19 | 34.9599 | 1685314 |
| 1718231400 | 35.38 | 0.5 | 1.43 | 35.57 | 35.57 | 35.26 | 1147760 |
| 1718145000 | 34.88 | -1.14 | -3.16 | 34.93 | 34.97 | 34.745 | 1048428 |
| 1718058600 | 36.02 | 0.09 | 0.25 | 35.82 | 36.0764 | 35.76 | 548637 |
| 1717799400 | 35.93 | -0.47 | -1.29 | 36.08 | 36.18 | 35.9 | 632428 |
| 1717713000 | 36.4 | 0.17 | 0.47 | 36.25 | 36.41 | 36.23 | 446216 |
| 1717626600 | 36.23 | 0.1 | 0.28 | 36.24 | 36.26 | 36.06 | 991789 |
| 1717540200 | 36.13 | -0.09 | -0.25 | 36.06 | 36.17 | 35.995 | 855463 |
| 1717453800 | 36.22 | -0.1 | -0.28 | 36.23 | 36.37 | 36.0699 | 1293783 |
| 1717194600 | 36.32 | 0.38 | 1.06 | 36.12 | 36.34 | 36.06 | 857349 |
| 1717108200 | 35.94 | 0.3 | 0.84 | 35.82 | 36.02 | 35.81 | 461023 |
| 1717021800 | 35.64 | -0.47 | -1.30 | 35.79 | 35.83 | 35.615 | 741721 |
| 1716935400 | 36.11 | -0.23 | -0.63 | 36.36 | 36.37 | 36.03 | 656150 |
| 1716589800 | 36.34 | 0.24 | 0.66 | 36.25 | 36.426 | 36.25 | 592292 |
| 1716503400 | 36.1 | -0.37 | -1.01 | 36.58 | 36.6 | 36.01 | 1198277 |
| 1716417000 | 36.47 | -0.28 | -0.76 | 36.53 | 36.585 | 36.3399 | 1144859 |
| 1716330600 | 36.75 | 0.13 | 0.35 | 36.64 | 36.765 | 36.625 | 302655 |
| 1716244200 | 36.62 | -0.12 | -0.33 | 36.72 | 36.765 | 36.6 | 359295 |
| 1715985000 | 36.74 | 0.08 | 0.22 | 36.57 | 36.755 | 36.545 | 619795 |
| 1715898600 | 36.66 | -0.03 | -0.08 | 36.73 | 36.75 | 36.595 | 867430 |
| 1715812200 | 36.69 | 0.27 | 0.74 | 36.53 | 36.69 | 36.455 | 805701 |
| 1715725800 | 36.42 | 0.25 | 0.69 | 36.34 | 36.43 | 36.26 | 731438 |
| 1715639400 | 36.17 | 0.02 | 0.06 | 36.19 | 36.27 | 36.115 | 1098811 |
| 1715380200 | 36.15 | 0.09 | 0.25 | 36.24 | 36.245 | 36.13 | 536667 |
| 1715293800 | 36.06 | 0.3 | 0.84 | 35.76 | 36.07 | 35.76 | 605512 |
| 1715207400 | 35.76 | 0.09 | 0.25 | 35.57 | 35.76 | 35.54 | 522615 |
| 1715121000 | 35.67 | 0.11 | 0.31 | 35.74 | 35.785 | 35.605 | 1783672 |
| 1715034600 | 35.56 | 0.22 | 0.62 | 35.48 | 35.58 | 35.42 | 1623077 |
| 1714775400 | 35.34 | 0.29 | 0.83 | 35.34 | 35.44 | 35.125 | 2104289 |
| 1714689000 | 35.05 | 0.46 | 1.33 | 34.92 | 35.12 | 34.76 | 1316889 |
| 1714602600 | 34.59 | -0.11 | -0.32 | 34.68 | 34.91 | 34.555 | 1580974 |
| 1714516200 | 34.7 | -0.28 | -0.80 | 34.93 | 35.035 | 34.7 | 949020 |
| 1714429800 | 34.98 | 0.15 | 0.43 | 34.91 | 35.0251 | 34.865 | 812819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
