iShares MSCI United Kingdom New (EWU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.903534414031 | 37.63 | 38.03 | 37.135 | 2858384 | 37.54955564 | SP |
| 4 | 1.18 | 3.26779285516 | 36.11 | 38.03 | 36.08 | 2399957 | 36.90102664 | SP |
| 12 | 1.81 | 5.10146561443 | 35.48 | 38.03 | 33.0551 | 1745169 | 35.56826619 | SP |
| 26 | 0.72 | 1.9688269073 | 36.57 | 38.03 | 33.0551 | 1337269 | 35.76497793 | SP |
| 52 | 4.06 | 12.2178754138 | 33.23 | 38.03 | 33.0551 | 1360885 | 35.30758265 | SP |
| 156 | 5.57 | 17.5598991173 | 31.72 | 38.03 | 25.36 | 2266736 | 31.99564653 | SP |
| 260 | 9.99 | 36.5934065934 | 27.3 | 38.03 | 19.51 | 2800463 | 30.77132403 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 37.83 | 0.58 | 1.56 | 37.46 | 37.87 | 37.42 | 1874401 |
| 1741303800 | 37.25 | -0.67 | -1.77 | 37.29 | 37.595 | 37.225 | 3927875 |
| 1741217400 | 37.92 | 0.37 | 0.99 | 37.63 | 38.03 | 37.57 | 3049650 |
| 1741131000 | 37.55 | 0.13 | 0.35 | 37.33 | 37.91 | 37.135 | 2081346 |
| 1741044600 | 37.42 | 0.38 | 1.03 | 37.63 | 37.77 | 37.195 | 3467349 |
| 1740785400 | 37.04 | 0.34 | 0.93 | 36.99 | 37.085 | 36.755 | 2658377 |
| 1740699000 | 36.7 | -0.05 | -0.14 | 36.88 | 36.975 | 36.6933 | 1101311 |
| 1740612600 | 36.75 | 0.03 | 0.08 | 36.78 | 37 | 36.695 | 2234359 |
| 1740526200 | 36.72 | 0.33 | 0.91 | 36.83 | 36.85 | 36.55 | 2507914 |
| 1740439800 | 36.39 | 0.03 | 0.08 | 36.48 | 36.5557 | 36.26 | 1555952 |
| 1740180600 | 36.36 | -0.19 | -0.52 | 36.58 | 36.59 | 36.295 | 3018299 |
| 1740094200 | 36.55 | -0.09 | -0.25 | 36.56 | 36.62 | 36.5032 | 4683998 |
| 1740007800 | 36.64 | -0.21 | -0.57 | 36.53 | 36.655 | 36.425 | 1274687 |
| 1739921400 | 36.85 | 0.3 | 0.82 | 36.86 | 36.945 | 36.765 | 1413530 |
| 1739575800 | 36.55 | -0.1 | -0.27 | 36.75 | 36.81 | 36.5229 | 599582 |
| 1739489400 | 36.65 | 0.08 | 0.22 | 36.37 | 36.66 | 36.31 | 2482301 |
| 1739403000 | 36.57 | 0.11 | 0.30 | 36.29 | 36.69 | 36.27 | 2412114 |
| 1739316600 | 36.46 | 0.29 | 0.80 | 36.17 | 36.495 | 36.105 | 4541922 |
| 1739230200 | 36.17 | 0.28 | 0.78 | 36.11 | 36.195 | 36.08 | 589855 |
| 1738971000 | 35.89 | -0.17 | -0.47 | 36.12 | 36.13 | 35.8 | 638406 |
| 1738884600 | 36.06 | 0.02 | 0.06 | 36.1 | 36.165 | 35.95 | 592604 |
| 1738798200 | 36.04 | 0.5 | 1.41 | 35.83 | 36.04 | 35.7501 | 842158 |
| 1738711800 | 35.54 | 0.26 | 0.74 | 35.43 | 35.6 | 35.36 | 977227 |
| 1738625400 | 35.28 | -0.33 | -0.93 | 35.12 | 35.48 | 34.995 | 1952411 |
| 1738366200 | 35.61 | -0.18 | -0.50 | 35.78 | 35.975 | 35.555 | 1800850 |
| 1738279800 | 35.79 | 0.52 | 1.47 | 35.65 | 35.935 | 35.64 | 840889 |
| 1738193400 | 35.27 | -0.06 | -0.17 | 35.3 | 35.455 | 35.195 | 1176220 |
| 1738107000 | 35.33 | -0.08 | -0.23 | 35.45 | 35.48 | 35.2 | 575862 |
| 1738020600 | 35.41 | 0.24 | 0.68 | 35.26 | 35.43 | 35.25 | 2212183 |
| 1737761400 | 35.17 | 0.27 | 0.77 | 35.23 | 35.29 | 35.12 | 533913 |
| 1737675000 | 34.9 | 0 | 0.00 | 34.9 | 34.9 | 34.9 | 0 |
| 1737588600 | 34.9 | -0.28 | -0.80 | 35.1 | 35.1 | 34.85 | 673675 |
| 1737502200 | 35.18 | 0.8 | 2.33 | 34.88 | 35.18 | 34.81 | 1247573 |
| 1737156600 | 34.38 | 0.1 | 0.29 | 34.5 | 34.72 | 34.36 | 835918 |
| 1737070200 | 34.28 | 0.38 | 1.12 | 33.96 | 34.29 | 33.925 | 2994377 |
| 1736983800 | 33.9 | 0.53 | 1.59 | 33.82 | 33.93 | 33.73 | 3100468 |
| 1736897400 | 33.369999 | -0.02 | -0.06 | 33.27 | 33.465 | 33.205 | 3224429 |
| 1736811000 | 33.39 | -0.1 | -0.30 | 33.07 | 33.39 | 33.0551 | 5156552 |
| 1736551800 | 33.49 | -0.48 | -1.41 | 33.8 | 33.81 | 33.445 | 1456441 |
| 1736379000 | 33.97 | -0.19 | -0.56 | 33.74 | 33.97 | 33.64 | 1104793 |
| 1736292600 | 34.16 | 0.03 | 0.09 | 34.29 | 34.36 | 34.1 | 1460811 |
| 1736206200 | 34.13 | 0.16 | 0.47 | 34.09 | 34.355 | 34.07 | 1051230 |
| 1735947000 | 33.97 | 0.15 | 0.44 | 34.04 | 34.045 | 33.85 | 745429 |
| 1735860600 | 33.82 | -0.08 | -0.24 | 33.95 | 34.035 | 33.745 | 1620045 |
| 1735687800 | 33.9 | 0.05 | 0.15 | 34.03 | 34.09 | 33.845 | 1108036 |
| 1735601400 | 33.85 | -0.11 | -0.32 | 33.91 | 33.955 | 33.66 | 1181060 |
| 1735342200 | 33.96 | -0.14 | -0.41 | 33.89 | 34.08 | 33.855 | 1317532 |
| 1735255800 | 34.1 | 0.03 | 0.09 | 34.06 | 34.1799 | 33.98 | 1190683 |
| 1735077840 | 34.07 | 0.22 | 0.65 | 33.9 | 34.09 | 33.85 | 620631 |
| 1734996600 | 33.85 | 0.16 | 0.47 | 33.73 | 33.91 | 33.565 | 923176 |
| 1734737400 | 33.69 | 0.02 | 0.06 | 33.4 | 33.9285 | 33.39 | 1742553 |
| 1734651000 | 33.67 | -0.17 | -0.50 | 33.94 | 33.94 | 33.67 | 1169103 |
| 1734564600 | 33.84 | -0.77 | -2.22 | 34.54 | 34.61 | 33.83 | 932431 |
| 1734478200 | 34.61 | -0.82 | -2.31 | 34.61 | 34.715 | 34.54 | 1468241 |
| 1734391800 | 35.43 | -0.08 | -0.23 | 35.48 | 35.595 | 35.41 | 615676 |
| 1734132600 | 35.51 | -0.08 | -0.22 | 35.67 | 35.67 | 35.385 | 1461478 |
| 1734046200 | 35.59 | -0.38 | -1.06 | 35.77 | 35.93 | 35.59 | 699255 |
| 1733959800 | 35.97 | 0.22 | 0.62 | 35.96 | 35.98 | 35.82 | 932109 |
| 1733873400 | 35.75 | -0.32 | -0.89 | 35.91 | 35.91 | 35.74 | 525313 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
