iShares MSCI United Kingdom New (EWU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.264394829612 | 34.04 | 34.36 | 33.64 | 1080148 | 34.07256609 | SP |
| 4 | -1.72 | -4.82197925428 | 35.67 | 35.67 | 33.4382 | 1153895 | 34.13340033 | SP |
| 12 | -2.93 | -7.94468546638 | 36.88 | 37.01 | 33.4382 | 1136167 | 35.12980138 | SP |
| 26 | -1.41 | -3.98755656109 | 35.36 | 37.88 | 33.4382 | 1042947 | 35.71806621 | SP |
| 52 | 1.16 | 3.53766392193 | 32.79 | 37.88 | 31.51 | 1347257 | 34.53141463 | SP |
| 156 | 0.19 | 0.562796208531 | 33.76 | 37.88 | 25.36 | 2487408 | 32.03314661 | SP |
| 260 | 0.17 | 0.503256364713 | 33.78 | 37.88 | 19.51 | 2830213 | 30.67110552 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 36.07 | 0.17 | 0.47 | 36.21 | 36.315 | 36.02 | 1730434 |
| 1733527800 | 35.9 | -0.23 | -0.64 | 36.16 | 36.16 | 35.77 | 1890955 |
| 1733441400 | 36.13 | 0.29 | 0.81 | 36.08 | 36.2 | 36.025 | 699029 |
| 1733355000 | 35.84 | -0.04 | -0.11 | 35.85 | 35.97 | 35.78 | 5156450 |
| 1733268600 | 35.88 | 0.14 | 0.39 | 35.96 | 35.995 | 35.835 | 1695439 |
| 1733182200 | 35.74 | -0.06 | -0.17 | 35.76 | 35.775 | 35.44 | 733077 |
| 1732917840 | 35.8 | 0.23 | 0.65 | 35.53 | 35.8 | 35.5 | 765889 |
| 1732750200 | 35.57 | 0.39 | 1.11 | 35.39 | 35.615 | 35.39 | 693138 |
| 1732663800 | 35.18 | -0.16 | -0.45 | 35.34 | 35.34 | 35.065 | 1832003 |
| 1732577400 | 35.34 | 0.17 | 0.48 | 35.39 | 35.445 | 35.2009 | 1225547 |
| 1732318200 | 35.17 | 0.22 | 0.63 | 35.01 | 35.18 | 35.005 | 565520 |
| 1732231800 | 34.95 | 0.19 | 0.55 | 34.81 | 34.97 | 34.71 | 1402205 |
| 1732145400 | 34.76 | 0.01 | 0.03 | 34.75 | 34.77 | 34.61 | 1252526 |
| 1732059000 | 34.75 | -0.1 | -0.29 | 34.57 | 34.82 | 34.54 | 884623 |
| 1731972600 | 34.85 | 0.36 | 1.04 | 34.52 | 34.89 | 34.52 | 1431074 |
| 1731713400 | 34.49 | -0.07 | -0.20 | 34.57 | 34.57 | 34.41 | 468392 |
| 1731627000 | 34.56 | -0.04 | -0.12 | 34.71 | 34.77 | 34.5 | 1845037 |
| 1731540600 | 34.6 | -0.03 | -0.09 | 34.57 | 34.615 | 34.31 | 1928738 |
| 1731454200 | 34.63 | -0.66 | -1.87 | 34.86 | 34.86 | 34.4926 | 1293814 |
| 1731367800 | 35.29 | -0.04 | -0.11 | 35.46 | 35.495 | 35.27 | 658834 |
| 1731108600 | 35.33 | -0.61 | -1.70 | 35.44 | 35.45 | 35.1987 | 447167 |
| 1731022200 | 35.94 | 0.29 | 0.81 | 35.85 | 35.95 | 35.76 | 779610 |
| 1730935800 | 35.65 | -0.38 | -1.05 | 35.55 | 35.665 | 35.375 | 568213 |
| 1730849400 | 36.03 | 0.22 | 0.61 | 35.91 | 36.055 | 35.825 | 507396 |
| 1730763000 | 35.81 | 0.06 | 0.17 | 36.05 | 36.145 | 35.775 | 388128 |
| 1730500200 | 35.75 | 0.2 | 0.56 | 36 | 36.005 | 35.665 | 5541343 |
| 1730413800 | 35.55 | -0.32 | -0.89 | 35.58 | 35.58 | 35.19 | 695721 |
| 1730327400 | 35.87 | -0.31 | -0.86 | 35.88 | 36.09 | 35.82 | 576989 |
| 1730241000 | 36.18 | -0.31 | -0.85 | 36.28 | 36.38 | 36.14 | 373509 |
| 1730154600 | 36.49 | 0.36 | 1.00 | 36.28 | 36.51 | 36.25 | 612177 |
| 1729895400 | 36.13 | -0.26 | -0.71 | 36.46 | 36.46 | 36.1 | 424150 |
| 1729809000 | 36.39 | 0.17 | 0.47 | 36.55 | 36.55 | 36.23 | 652714 |
| 1729722600 | 36.22 | -0.34 | -0.93 | 36.27 | 36.33 | 36.045 | 325059 |
| 1729636200 | 36.56 | -0.1 | -0.27 | 36.44 | 36.63 | 36.395 | 603774 |
| 1729549800 | 36.66 | -0.35 | -0.95 | 36.88 | 36.915 | 36.575 | 351560 |
| 1729290600 | 37.01 | 0.13 | 0.35 | 36.88 | 37.01 | 36.7417 | 1121600 |
| 1729204200 | 36.88 | 0.07 | 0.19 | 36.85 | 36.995 | 36.84 | 737028 |
| 1729117800 | 36.81 | 0.3 | 0.82 | 36.75 | 36.81 | 36.67 | 752942 |
| 1729031400 | 36.51 | -0.3 | -0.81 | 36.66 | 36.71 | 36.44 | 1867038 |
| 1728945000 | 36.81 | 0.26 | 0.71 | 36.54 | 36.825 | 36.46 | 702413 |
| 1728685800 | 36.55 | -0.03 | -0.08 | 36.47 | 36.7 | 36.47 | 3407041 |
| 1728599400 | 36.58 | -0.04 | -0.11 | 36.55 | 36.61 | 36.405 | 331566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
