ISHARES MSCI UNITED KINGDOM IN $19.13

down -0.13


23/5/2013 04:23 PM  |  NYSEARCA : EWU  |  Industries :
Type:

EWU historical data

Date Open High Low Close Volume
5/23/2013 19.05 19.16 18.92 19.13 21485
5/22/2013 19.41 19.59 19.20 19.26 13344
5/21/2013 19.32 19.48 19.30 19.42 14062
5/20/2013 19.25 19.45 19.25 19.42 10101
5/17/2013 19.21 19.31 19.19 19.31 7108
5/16/2013 19.23 19.31 19.18 19.23 8358
5/15/2013 19.19 19.24 19.16 19.23 17715
5/14/2013 19.10 19.22 19.09 19.18 29707
5/13/2013 19.15 19.16 19.08 19.14 11073
5/10/2013 19.16 19.22 19.08 19.22 25773
5/9/2013 19.23 19.26 19.10 19.18 19540
5/8/2013 19.17 19.31 19.17 19.27 31752
5/7/2013 19.11 19.13 19.00 19.10 18894
5/6/2013 18.99 19.10 18.99 19.08 14299
5/3/2013 19.04 19.11 19.01 19.06 13862
5/2/2013 18.72 18.86 18.71 18.82 15895
5/1/2013 18.88 18.89 18.73 18.76 8819
4/30/2013 18.77 18.79 18.69 18.79 13323
4/29/2013 18.71 18.88 18.71 18.83 6211
4/26/2013 18.60 18.71 18.60 18.69 9219
4/25/2013 18.65 18.70 18.58 18.59 15271
4/24/2013 18.41 18.48 18.41 18.42 41797
4/23/2013 18.26 18.34 18.25 18.34 26424
4/22/2013 18.01 18.07 17.89 18.04 15740
4/19/2013 17.99 18.02 17.93 17.99 15644
4/18/2013 18.00 18.00 17.84 17.91 9986
4/17/2013 17.95 17.95 17.80 17.89 25435
4/16/2013 18.18 18.24 18.07 18.22 7354
4/15/2013 18.20 18.23 18.02 18.04 12706
4/12/2013 18.41 18.45 18.33 18.43 15223
4/11/2013 18.45 18.55 18.43 18.43 8321
4/10/2013 18.28 18.41 18.27 18.35 42679
4/9/2013 18.10 18.21 18.04 18.14 46734
4/8/2013 18.01 18.04 17.94 18.04 16195
4/5/2013 17.85 18.10 17.83 18.09 18577
4/4/2013 18.07 18.18 18.03 18.18 9536
4/3/2013 18.32 18.35 18.15 18.18 15568
4/2/2013 18.37 18.42 18.29 18.29 9701
4/1/2013 18.28 18.30 18.11 18.16 10029
3/28/2013 18.22 18.34 18.20 18.27 7637
3/27/2013 17.99 18.14 17.96 18.13 6366
3/26/2013 18.13 18.21 18.12 18.20 8012
3/25/2013 18.30 18.33 18.07 18.12 20203
3/22/2013 18.23 18.34 18.19 18.26 6936
3/21/2013 18.09 18.19 18.06 18.11 7332
3/20/2013 18.31 18.36 18.18 18.20 21728
3/19/2013 18.28 18.32 18.14 18.25 24347
3/18/2013 18.19 18.31 18.17 18.19 10747
3/15/2013 18.36 18.40 18.26 18.30 8622
3/14/2013 18.23 18.46 18.21 18.44 12841
3/13/2013 18.06 18.17 17.99 18.09 19189
3/12/2013 18.11 18.16 18.05 18.06 8485
3/11/2013 18.05 18.18 18.04 18.15 16986
3/8/2013 18.10 18.11 18.02 18.08 19981
3/7/2013 18.13 18.16 18.09 18.13 92060
3/6/2013 18.17 18.18 18.01 18.08 16043
3/5/2013 18.14 18.18 18.10 18.15 10659
3/4/2013 17.81 17.96 17.78 17.95 8688
3/1/2013 17.74 17.91 17.68 17.88 19937
2/28/2013 17.94 18.07 17.92 17.97 24526
2/27/2013 17.72 18.00 17.70 17.95 8969
2/26/2013 17.75 17.82 17.64 17.70 10723
2/25/2013 17.92 18.00 17.63 17.64 14125
2/22/2013 18.02 18.08 17.94 18.07 6705
2/21/2013 17.90 17.94 17.81 17.91 14216
2/20/2013 18.25 18.26 18.05 18.05 26474
2/19/2013 18.28 18.34 18.27 18.30 6143
2/15/2013 18.29 18.33 18.19 18.23 6895
2/14/2013 18.21 18.28 18.18 18.26 6050
2/13/2013 18.42 18.48 18.34 18.37 5702
2/12/2013 18.26 18.41 18.24 18.36 4574
2/11/2013 18.28 18.28 18.18 18.24 8942
2/8/2013 18.32 18.40 18.31 18.34 5619
2/7/2013 18.27 18.29 18.08 18.19 13660
2/6/2013 18.18 18.31 18.17 18.30 14071
2/5/2013 18.29 18.33 18.18 18.21 12240
2/4/2013 18.28 18.32 18.17 18.25 15022
2/1/2013 18.52 18.54 18.46 18.47 11781
1/31/2013 18.43 18.50 18.42 18.47 12377
1/30/2013 18.49 18.54 18.47 18.50 11788
1/29/2013 18.40 18.53 18.38 18.51 5845
1/28/2013 18.38 18.39 18.29 18.34 4653
1/25/2013 18.39 18.45 18.33 18.45 9338
1/24/2013 18.21 18.34 18.21 18.28 7234
1/23/2013 18.19 18.25 18.16 18.24 11065
1/22/2013 18.18 18.23 18.13 18.19 4657
1/18/2013 18.18 18.20 18.09 18.15 5754
1/17/2013 18.15 18.23 18.10 18.18 7308
1/16/2013 18.08 18.13 18.05 18.12 6557
1/15/2013 18.13 18.26 18.13 18.25 6549
1/14/2013 18.19 18.23 18.15 18.22 4522
1/11/2013 18.29 18.32 18.20 18.27 8589
1/10/2013 18.21 18.32 18.17 18.28 8385
1/9/2013 18.07 18.14 18.05 18.09 11773
1/8/2013 18.06 18.09 17.98 18.06 10808
1/7/2013 18.09 18.15 18.06 18.14 9653
1/4/2013 18.04 18.20 18.03 18.18 14014
1/3/2013 18.09 18.13 18.00 18.05 13050
1/2/2013 18.26 18.28 18.09 18.21 13727
12/31/2012 17.76 17.94 17.71 17.94 9038
Marketplace
Trading Center