iShares MSCI UK Shs  $20.54

up +0.06


29/8/2014 04:00 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
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
7/30/201420.7620.7920.6320.731,449,070
7/29/201420.9020.9020.7820.791,288,470
7/28/201420.8720.8720.7520.85744,386
7/25/201420.9120.9120.7620.851,176,280
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
Trading Center