$17.95 -0.08 (%) iShares MSCI UK Shs - NYSEARCA

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWU historical data

Date Open High Low Close Volume
7/27/201518.0318.0317.9117.952,041,900
7/24/201518.2218.2418.0018.031,101,180
7/23/201518.4218.4218.2518.282,923,320
7/22/201518.4918.5418.4618.521,265,760
7/21/201518.7018.7518.6418.671,644,000
7/20/201518.7718.8318.7218.79881,233
7/17/201518.7818.8218.7318.781,274,550
7/16/201518.8318.8618.8018.822,790,070
7/15/201518.7218.7718.6618.711,785,510
7/14/201518.6518.7518.6118.752,881,900
7/13/201518.5218.6018.4918.535,501,290
7/10/201518.4018.4518.3118.422,899,740
7/9/201518.0118.0517.8617.891,647,890
7/8/201517.7417.7617.6217.634,224,810
7/7/201517.9018.0017.6317.953,465,820
7/6/201518.1018.2218.0418.105,062,000
7/2/201518.3818.5018.3618.382,048,400
7/1/201518.4018.4318.2318.293,208,540
6/30/201518.4818.4818.1618.252,861,160
6/29/201518.6318.7118.3418.354,065,380
6/26/201518.9619.0218.8318.901,785,540
6/25/201519.1319.1418.9919.021,628,920
6/24/201519.4719.5519.3819.381,802,540
6/23/201519.4719.5519.4419.471,337,720
6/22/201519.5019.5619.4519.463,342,380
6/19/201519.3319.3719.2419.245,561,340
6/18/201519.2119.4219.1919.347,954,180
6/17/201519.0819.1818.9519.152,294,490
6/16/201518.9619.0618.9119.031,313,540
6/15/201518.8919.0218.8819.021,505,960
6/12/201519.1019.2119.0319.131,750,110
6/11/201519.2219.2919.1519.248,741,680
6/10/201519.0319.2519.0119.203,059,670
6/9/201518.7618.7918.6318.732,130,500
6/8/201518.8318.8518.7318.832,043,220
6/5/201518.7518.8618.6918.863,222,670
6/4/201519.1319.2418.9619.032,488,610
6/3/201519.2619.3519.2019.224,547,520
6/2/201519.2019.3119.1619.211,415,240
6/1/201519.2919.3019.0419.132,912,420
5/29/201519.4519.4819.2219.332,811,320
5/28/201519.5019.5119.3619.491,339,570
5/27/201519.4319.5519.4019.513,672,870
5/26/201519.5219.5519.3119.366,945,980
5/22/201519.8019.8319.7019.701,410,400
5/21/201519.8319.9319.8019.901,000,400
5/20/201519.6419.7619.6219.703,117,840
5/19/201519.6019.6319.5519.582,309,450
5/18/201519.7319.7619.6719.731,981,170
5/15/201519.8319.8819.7619.841,371,440
5/14/201519.8619.9119.8219.901,938,160
5/13/201519.7019.7719.6419.715,840,020
5/12/201519.5719.6619.5219.614,722,560
5/11/201519.6919.7919.6919.776,195,110
5/8/201519.5419.6919.4519.6510,555,800
5/7/201518.9018.9918.7718.985,866,980
5/6/201519.1219.1218.9619.031,922,020
5/5/201519.2219.2218.9418.965,563,900
5/4/201519.2119.2819.1619.273,023,660
5/1/201519.1819.2419.0319.222,094,200
4/30/201519.2819.3519.1719.212,658,970
4/29/201519.3719.5019.3219.422,010,920
4/28/201519.3619.4819.2919.481,525,620
4/27/201519.4119.4919.3819.393,432,660
4/24/201519.3019.3719.2219.313,727,540
4/23/201519.0119.2119.0019.171,158,720
4/22/201519.0019.0518.9019.041,113,860
4/21/201518.8819.0118.9118.971,440,220
4/20/201518.8618.9418.8218.882,544,130
4/17/201518.8718.8818.7718.841,775,670
4/16/201519.0019.0618.8919.034,905,140
4/15/201518.8918.9718.8218.942,105,250
4/14/201518.7518.8318.7518.791,825,400
4/13/201518.6018.6318.5618.572,165,500
4/10/201518.5518.6618.5418.631,544,500
4/9/201518.6018.6118.5318.581,377,400
4/8/201518.7818.7818.5218.593,122,200
4/7/201518.5418.6318.4518.456,152,480
4/6/201518.1718.4718.1618.382,113,100
4/2/201518.1618.2418.1418.221,518,780
4/1/201518.1218.1718.0318.133,346,600
3/31/201517.9818.1517.9618.012,615,980
3/30/201518.2618.3718.2518.328,876,620
3/27/201518.3418.3718.2718.341,516,260
3/26/201518.4818.4918.3018.381,819,710
3/25/201518.7718.8018.5918.601,683,890
3/24/201518.8218.8518.6618.672,764,050
3/23/201518.8418.9018.7718.853,039,350
3/20/201518.6418.8918.5918.822,453,680
3/19/201518.4918.4918.3518.3910,743,300
3/18/201518.1518.6918.1318.643,284,990
3/17/201518.0218.1317.9918.113,271,300
3/16/201517.9618.1217.9518.085,626,480
3/13/201517.8617.9117.7317.891,706,250
3/11/201518.0518.0717.9117.983,264,620
3/10/201518.3518.3818.0918.122,724,020
3/9/201518.6218.6718.5718.631,643,210
3/6/201518.7218.7318.5318.543,397,060
3/5/201518.9519.0018.9418.964,535,060
3/4/201518.8718.9118.7618.862,661,830
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!