$18.33 +0.18 (%) iShares MSCI UK Shs - NYSEARCA

Dec. 19, 2014 | 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
12/19/201418.1118.3818.1018.333,732,730
12/18/201417.9618.1617.9418.153,954,180
12/17/201417.5717.8417.5617.743,165,910
12/16/201417.7018.1417.6417.863,670,280
12/15/201417.8717.9417.4217.562,923,330
12/12/201418.1918.2317.7717.792,988,720
12/11/201418.3618.4818.3018.341,781,160
12/10/201418.6218.6318.4418.481,761,220
12/9/201418.6518.7518.5618.683,449,250
12/8/201419.0119.0118.8718.921,446,100
12/5/201419.1419.1419.0519.091,595,790
12/4/201419.0519.1519.0019.051,431,330
12/3/201419.1719.2219.1419.191,055,910
12/2/201419.1419.2119.0919.171,276,410
12/1/201419.0619.0918.9619.041,623,230
11/28/201419.1319.1619.0219.03886,431
11/26/201419.3019.3619.2719.36899,168
11/25/201419.2019.2719.1719.215,244,900
11/24/201419.2319.2519.1819.25826,460
11/21/201419.2519.2719.1319.181,245,640
11/20/201418.9819.1018.9819.05914,101
11/19/201419.1019.1718.9819.091,255,360
11/18/201419.0819.1319.0319.101,276,120
11/17/201418.9019.0218.8818.991,034,200
11/14/201418.8218.9618.8218.941,392,730
11/13/201418.9319.0218.9018.98948,939
11/12/201418.9419.0118.9318.981,452,120
11/11/201419.0419.1819.0219.161,008,850
11/10/201419.0719.0718.9819.031,074,520
11/7/201418.8918.9718.8418.972,139,350
11/6/201418.9418.9818.8218.866,494,340
11/5/201418.8718.9518.8018.93991,554
11/4/201418.8018.8218.6718.781,345,730
11/3/201418.8618.8918.7518.768,661,470
10/31/201418.9119.0218.8519.012,209,860
10/30/201418.6218.8418.6018.791,201,220
10/29/201418.8818.9618.6618.736,836,600
10/28/201418.7518.8318.7218.823,063,360
10/27/201418.5518.6818.5118.641,304,870
10/24/201418.6318.7218.5918.711,728,950
10/23/201418.5918.7018.5618.611,945,450
10/22/201418.5918.6718.4718.492,775,930
10/21/201418.5618.7018.5418.682,185,730
10/20/201418.3018.4218.2918.393,658,620
10/17/201418.2918.4318.2318.385,264,550
10/16/201417.7318.1417.7118.023,943,090
10/15/201418.1718.1917.7218.104,039,850
10/14/201418.4218.5018.3218.363,222,310
10/13/201418.5618.6318.3718.3713,148,900
10/10/201418.5418.5618.3718.373,174,540
10/9/201418.9719.0318.6018.609,525,960
10/8/201419.6219.6219.6219.620
10/7/201419.6219.6219.6219.620
10/6/201419.6219.6219.6219.620
10/3/201419.6219.6219.6219.620
10/2/201419.6219.6219.6219.620
10/1/201419.6219.6219.6219.620
9/30/201419.6219.6219.6219.620
9/29/201419.6219.6219.6219.620
9/26/201419.6219.6819.5519.622,144,830
9/25/201419.7519.7619.5619.612,371,220
9/24/201419.8319.9019.7419.901,719,500
9/23/201419.8119.8719.7619.785,089,120
9/22/201420.1720.1820.0720.143,343,600
9/19/201420.3920.3920.2220.254,069,550
9/18/201420.2520.2920.2120.242,101,970
9/17/201420.1120.1619.9820.052,172,420
9/16/201419.9020.1419.9020.122,782,370
9/15/201420.0120.1119.9620.0710,883,800
9/12/201420.0720.0720.0020.032,081,210
9/11/201420.0220.0319.9220.022,529,640
9/10/201419.9920.1619.9420.153,046,970
9/9/201419.9519.9619.8619.949,765,580
9/8/201419.9720.0319.8819.934,789,150
9/5/201420.2920.3820.2720.361,668,070
9/4/201420.5520.5820.3420.401,298,680
9/3/201420.5820.6220.5120.572,367,690
9/2/201420.4720.4720.3820.431,198,140
8/29/201420.5120.5520.4520.542,843,720
8/28/201420.4920.5020.4420.481,052,980
8/27/201420.5520.5620.5020.555,142,810
8/26/201420.4820.5220.4220.421,559,460
8/25/201420.5020.6220.4520.543,478,700
8/22/201420.3720.4020.3020.342,213,560
8/21/201420.3720.4320.3520.372,455,000
8/20/201420.3820.4220.3420.38987,393
8/19/201420.4420.4620.3920.441,052,410
8/18/201420.4220.4920.4120.462,490,510
8/15/201420.3620.4020.1620.287,183,740
8/14/201420.2320.2520.1920.23683,525
8/13/201420.1420.1620.0720.13938,540
8/12/201420.0520.1720.0320.141,741,960
8/11/201420.0820.1420.0620.092,105,820
8/8/201419.9120.0219.8619.991,454,100
8/7/201420.1620.2019.9420.005,343,350
8/6/201420.0720.2020.0520.172,350,780
8/5/201420.3420.3420.1920.216,198,720
8/4/201420.3720.3920.2220.371,881,630
8/1/201420.2520.3220.1820.222,978,040
7/31/201420.6020.6420.3620.389,006,500
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center