iShares MSCI UK Shs  $20.83

down -0.04


25/7/2014 01:07 PM  |  NYSEARCA : EWU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWU historical data

Date Open High Low Close Volume
7/24/201420.8420.9120.8320.87726,827
7/23/201420.9520.9620.8920.911,470,900
7/22/201420.9420.9520.8920.891,535,240
7/21/201420.7420.8020.6920.772,723,080
7/18/201420.7320.9020.7220.86847,940
7/17/201420.8520.9320.7320.732,465,620
7/16/201421.0521.0820.9921.00890,613
7/15/201420.9120.9320.7620.841,068,830
7/14/201420.8520.8820.7920.80703,025
7/11/201420.6520.7220.6120.71908,979
7/10/201420.6220.7420.5720.721,393,920
7/9/201420.7920.9020.7620.871,738,920
7/8/201420.9821.0020.8020.861,718,560
7/7/201421.1521.1821.1321.162,665,940
7/3/201421.2621.3121.2421.291,234,230
7/2/201421.1221.1921.1221.182,250,920
7/1/201421.0021.1220.9921.081,950,630
6/30/201420.8220.9020.7820.881,836,330
6/27/201420.7620.8720.7420.854,903,740
6/26/201420.6720.8520.5920.796,773,360
6/25/201420.6520.7220.6220.72853,333
6/24/201421.8821.8921.7521.771,318,620
6/20/201422.0622.0821.9822.011,132,150
6/19/201422.0922.1121.9822.021,257,130
6/18/201421.8321.9521.7421.931,277,690
6/17/201421.6921.8221.6721.801,177,330
6/16/201421.7721.8421.7521.781,440,580
6/13/201421.8021.8421.7521.781,976,440
6/12/201421.8421.8821.7321.762,692,230
6/11/201421.7621.8221.7321.771,427,300
6/10/201421.7721.8221.7421.821,611,040
6/9/201421.8621.8921.8121.822,470,260
6/6/201421.7221.8721.7221.852,784,590
6/5/201421.7021.7421.6021.691,934,320
6/4/201421.6321.6521.5921.642,023,580
6/3/201421.6121.7121.6121.704,219,770
6/2/201421.8221.8221.6921.742,127,680
5/30/201421.6921.7521.6621.734,480,520
5/29/201421.7521.7721.7221.761,166,550
5/28/201421.6721.7021.6321.641,259,660
5/27/201421.8121.8121.7121.771,715,290
5/23/201421.6921.7521.6921.71926,747
5/22/201421.7821.8221.7521.792,336,210
5/21/201421.7521.8521.7221.846,003,260
5/20/201421.6721.7021.5921.631,813,920
5/19/201421.7521.8121.7521.81954,482
5/16/201421.7821.8621.7521.861,192,260
5/15/201421.7721.8021.6721.752,056,150
5/13/201421.7921.8521.7521.821,369,790
5/12/201421.8021.8321.7621.831,990,520
5/8/201421.7121.8321.7121.777,638,340
5/7/201421.6421.7021.5921.681,535,890
5/6/201421.6321.7021.6221.651,188,120
5/5/201421.5121.6521.4521.621,816,540
5/2/201421.5321.6621.5121.602,957,850
5/1/201421.5721.6121.5121.581,445,070
4/30/201421.4621.5521.4121.523,807,600
4/29/201421.2721.4321.2521.386,317,540
4/28/201421.1921.2021.0021.101,572,720
4/25/201421.1221.1420.9721.087,677,630
4/24/201421.1221.1521.0221.117,945,710
4/23/201421.0321.0520.9821.046,058,530
4/22/201421.1121.1321.0121.062,087,710
4/21/201420.9621.0320.9021.00997,623
4/17/201420.7820.9320.7720.901,614,040
4/16/201420.7120.7820.6320.771,512,830
4/15/201420.5920.6320.3620.542,738,500
4/14/201420.5420.6220.4720.581,859,070
4/11/201420.4720.5620.4420.451,515,250
4/10/201420.9020.9020.5920.632,706,920
4/9/201420.8520.9320.7520.902,577,110
4/8/201420.5120.6520.5020.621,171,530
4/7/201420.5820.6120.4220.451,071,300
4/4/201420.7120.7520.5620.585,999,250
4/3/201420.7020.7120.5620.652,870,800
4/2/201420.7320.7520.6720.711,352,290
4/1/201420.6920.7220.6020.662,236,140
3/31/201420.6420.6620.5320.593,033,220
3/28/201420.5520.6320.4920.526,699,490
3/27/201420.4320.4820.3920.432,665,730
3/26/201420.5820.5920.3120.3510,115,900
3/25/201420.3720.5020.3020.453,944,030
3/24/201420.3020.3220.0820.141,765,320
3/21/201420.2420.3220.1220.171,147,090
3/20/201420.0920.2720.0520.203,922,920
3/19/201420.5220.5220.1220.241,732,250
3/18/201420.3920.6920.3720.481,825,340
3/17/201420.4120.5220.3620.391,161,900
3/14/201420.2020.3520.2020.241,830,690
3/13/201420.6320.6420.2020.221,130,320
3/12/201420.5320.6720.4920.552,098,100
3/11/201420.7620.8120.6220.671,060,020
3/10/201420.8120.8320.6820.771,458,110
3/7/201421.1421.1520.9121.02636,067
3/6/201421.2021.2321.1321.171,378,450
3/5/201421.2021.2021.0821.141,327,730
3/4/201421.2221.2521.1521.182,203,230
3/3/201420.9420.9920.8320.872,474,020
2/28/201421.2521.3421.1521.262,662,670
2/27/201421.1121.2621.1021.25833,828
Trading Center