$15.89 -0.05 (%) iShares MSCI UK Shs - NYSE ARCA

Aug. 25, 2016 | 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
8/24/201616.0316.0515.9215.942,062,440
8/23/201616.0116.0515.9715.992,616,780
8/22/201615.8115.9115.7715.881,893,420
8/19/201615.8015.8915.7615.873,009,720
8/18/201615.9216.0015.9016.009,283,960
8/17/201615.7915.9115.7115.851,910,220
8/16/201615.8115.8915.7915.852,918,270
8/15/201615.7815.8115.7515.771,342,320
8/12/201615.8215.8315.7215.751,430,510
8/11/201615.7115.8315.7015.782,702,780
8/10/201615.7215.7215.6315.644,042,580
8/9/201615.5815.6715.5815.622,433,030
8/8/201615.5815.6115.5615.601,713,740
8/5/201615.5415.6115.5315.582,716,050
8/4/201615.5315.5815.5115.573,490,680
8/3/201615.4815.5415.4615.512,217,390
8/2/201615.5515.5915.4715.563,100,920
8/1/201615.4915.5615.4215.432,240,530
7/29/201615.5515.7015.4715.603,512,080
7/28/201615.5515.5715.4615.5410,193,800
7/27/201615.5815.6515.4615.593,369,640
7/26/201615.5015.5815.4315.492,927,250
7/25/201615.4615.4715.3915.473,984,230
7/22/201615.4615.4915.4215.452,146,310
7/21/201615.4815.6215.4515.483,701,420
7/20/201615.4815.5715.4415.523,921,560
7/19/201615.4515.4815.3515.392,448,230
7/18/201615.5415.6515.5015.564,230,020
7/15/201615.5415.5415.3815.473,228,880
7/14/201615.6215.6415.5415.575,247,720
7/13/201615.5615.6115.3915.444,276,400
7/12/201615.4215.5915.3815.477,632,510
7/11/201615.1315.2515.1315.184,074,410
7/8/201614.9515.0114.9114.978,408,800
7/7/201614.9614.9914.7214.809,447,130
7/6/201614.6914.8814.5614.8811,626,200
7/5/201615.0315.0814.9415.014,232,230
7/1/201615.3515.4615.3415.377,283,550
6/30/201615.0315.4015.0315.378,181,210
6/29/201614.8815.1714.8214.976,836,930
6/28/201614.4414.5914.3314.597,633,770
6/27/201614.0114.0513.8013.9911,341,300
6/24/201614.6915.1514.5514.5726,667,900
6/23/201616.4516.5516.2416.5515,284,400
6/22/201616.1516.2716.0616.1112,373,200
6/21/201616.3616.5716.3016.397,981,190
6/20/201616.3716.3816.2116.2320,740,400
6/17/201615.4815.6415.3915.608,080,500
6/16/201615.0115.3114.8615.275,491,820
6/15/201615.2315.3015.1215.162,883,040
6/14/201615.2215.2814.9415.079,857,780
6/13/201615.4515.6115.3715.433,574,360
6/10/201615.8215.8515.5215.633,958,030
6/9/201616.2416.2816.1716.223,344,350
6/8/201616.4216.4716.3816.393,782,170
6/7/201616.3816.4516.3316.353,826,510
6/6/201616.2616.3716.2216.267,915,820
6/3/201616.1816.2716.1016.274,299,950
6/2/201615.9816.1415.9716.1011,223,400
6/1/201615.9116.0415.8916.034,174,250
5/31/201616.4516.4816.0816.124,733,180
5/27/201616.4516.4616.3916.411,898,410
5/26/201616.5016.5416.4316.477,598,770
5/25/201616.4416.5516.4316.524,422,460
5/24/201616.1516.3516.1516.328,707,340
5/23/201615.8715.9415.8415.902,382,700
5/20/201615.9716.0215.9115.952,047,340
5/19/201615.9015.9315.7915.883,214,460
5/18/201615.9416.1015.8916.0016,984,000
5/17/201615.9115.9715.8215.832,768,380
5/16/201615.6915.8715.6915.851,676,490
5/13/201615.6315.7415.6015.642,652,990
5/12/201615.9815.9915.7115.792,450,050
5/11/201615.8215.9215.7715.823,631,040
5/10/201615.7815.9015.7715.867,289,720
5/9/201615.7615.7915.6715.721,687,770
5/6/201615.6615.8415.6615.832,605,630
5/5/201615.7815.8715.7415.792,659,930
5/4/201615.8315.8715.7415.802,879,970
5/3/201616.1516.1716.0216.052,520,370
5/2/201616.3716.4216.3116.402,848,480
4/29/201616.3516.4316.2316.312,720,410
4/28/201616.2616.4616.2616.331,927,200
4/27/201616.3116.4416.2816.392,005,440
4/26/201616.3816.4116.3116.351,450,830
4/25/201616.1916.2116.1416.211,376,650
4/22/201616.1816.3116.1516.276,950,030
4/21/201616.3316.3516.2016.252,959,560
4/20/201616.3616.4616.3416.371,636,380
4/19/201616.3416.4416.3316.422,469,900
4/18/201615.9616.1615.9316.131,837,510
4/15/201615.9916.0515.9815.991,635,500
4/14/201616.0216.0615.9516.043,900,930
4/13/201616.0416.1015.9916.066,498,510
4/12/201615.7115.8815.6215.867,781,370
4/11/201615.6815.7515.6115.612,955,270
4/8/201615.5115.5615.4915.531,941,710
4/7/201615.3515.4215.2415.265,766,940
4/6/201615.2715.5015.2515.492,253,410
4/5/201615.3215.3415.2515.272,782,180
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center