$19.51 0.00 (%) iShares MSCI UK Shs - NYSEARCA

May. 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
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
3/3/201519.0019.0218.9018.952,453,940
3/2/201519.0519.1318.9919.1311,992,100
2/27/201519.1319.2219.0819.101,655,460
2/26/201519.1219.1719.0719.12761,596
2/25/201519.1719.2219.1019.191,807,530
2/24/201519.0919.2219.0419.181,421,050
2/23/201519.0019.0918.9619.051,110,250
2/20/201518.9419.1518.9019.092,085,190
2/19/201518.9419.0318.9218.971,081,100
2/18/201518.9119.0718.9118.991,621,880
2/17/201518.7918.9418.7618.901,770,950
2/13/201518.8318.9118.8318.912,862,250
2/12/201518.6918.8218.6818.822,592,640
2/11/201518.4818.5418.4318.493,284,320
2/10/201518.5318.6118.4418.582,283,500
2/9/201518.4218.5718.4118.513,577,200
2/6/201518.6618.6918.5118.562,677,330
2/5/201518.6618.7718.6218.762,266,990
2/4/201518.4818.6018.4418.482,096,250
2/3/201518.4218.6718.4218.652,850,100
2/2/201518.1318.2318.0618.202,508,380
1/30/201518.2218.2418.0318.042,632,870
1/29/201518.3318.3718.2018.373,683,520
1/28/201518.4618.4818.2218.252,066,680
1/27/201518.3818.5418.3418.484,999,480
1/26/201518.2718.5418.2218.471,955,720
1/23/201518.2218.3318.1918.202,296,570
1/22/201518.1918.3318.1918.295,208,460
1/21/201517.9418.1517.9218.132,509,060
1/20/201517.9417.9717.8517.951,842,180
1/16/201517.6117.8317.5817.792,350,560
1/15/201517.5117.6217.4417.512,291,090
1/14/201517.2917.4517.2817.417,382,260
1/13/201517.7017.7217.4317.577,695,300
1/12/201517.5917.5917.4417.521,470,300
1/9/201517.6317.6517.5017.592,146,500
1/8/201517.5217.7217.5117.674,498,090
1/6/201517.3417.4517.1117.213,055,850
1/5/201517.5817.5917.3317.4113,050,500
1/2/201518.0318.0617.8517.862,869,690
12/31/201418.2418.2618.0318.032,527,860
12/30/201418.1718.2118.0918.132,854,450
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center