$31.03 -0.06 (%) iShares MSCI UK Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWU historical data

Date Open High Low Close Volume
12/8/201631.0331.0830.8931.031,862,630
12/7/201630.8031.1530.7731.092,464,900
12/6/201630.5930.7230.5030.671,516,090
12/5/201630.5330.6030.4530.571,946,240
12/2/201630.1430.4330.1130.352,477,660
12/1/201630.1430.2730.0330.107,581,880
11/30/201630.2030.2430.0330.062,239,180
11/29/201629.9130.1329.8830.054,173,390
11/28/201630.0330.0529.8729.911,919,440
11/25/201630.2530.3030.1830.29772,712
11/23/201629.8130.1929.7930.161,508,170
11/21/201629.9530.1229.9230.081,927,840
11/18/201629.6929.7329.5629.681,485,710
11/17/201629.8930.0829.8730.001,307,780
11/16/201629.8029.9029.7229.811,848,990
11/15/201629.8630.1329.8230.121,884,610
11/14/201629.8929.9929.7829.962,011,780
11/11/201630.1430.1729.9130.101,996,700
11/10/201630.4230.5330.1530.392,452,200
11/9/201629.9930.5529.9930.393,136,560
11/8/201629.8130.1129.7730.011,361,600
11/7/201629.7829.9029.7429.901,368,090
11/4/201614.7814.8514.7214.733,512,800
11/3/201615.0215.0314.8714.885,545,090
11/2/201614.9915.0014.8314.873,393,630
11/1/201615.0515.0714.8914.952,560,520
10/31/201614.9715.0614.9315.005,699,450
10/28/201615.0015.0714.9715.011,902,360
10/27/201615.1015.1014.9915.021,622,690
10/26/201614.9815.0814.9515.032,656,980
10/25/201615.1215.1515.0415.113,179,720
10/24/201615.1815.1915.0615.131,898,810
10/21/201615.1415.2315.1315.212,446,000
10/20/201615.1515.2915.1515.231,876,120
10/19/201615.2015.3015.1915.251,682,070
10/18/201615.2515.3015.1915.202,225,350
10/17/201615.0015.0514.9514.991,565,420
10/14/201615.2215.2515.0915.101,676,420
10/13/201614.9915.2014.9415.151,328,420
10/12/201615.2515.2615.1315.202,855,490
10/11/201615.4815.4815.1515.205,011,200
10/10/201615.4815.5815.4815.531,747,950
10/7/201615.5115.5615.4315.555,989,370
10/6/201615.7115.7315.6515.7310,773,400
10/5/201615.8815.9015.8215.892,566,780
10/4/201616.0416.0715.8515.889,988,020
10/3/201615.8715.8915.8015.833,768,620
9/30/201615.8215.9115.7715.843,417,000
9/29/201615.9015.9415.6815.742,545,250
9/28/201615.7915.8715.6815.862,381,790
9/27/201615.5315.7215.5015.681,679,930
9/26/201615.6115.6715.5715.642,286,180
9/23/201615.8015.8515.7715.804,873,830
9/22/201616.0116.0715.9215.943,900,580
9/21/201615.7015.8415.6215.802,333,460
9/20/201615.7115.7315.6115.632,963,400
9/19/201615.7115.7215.5815.623,357,020
9/16/201615.5415.5715.4315.502,517,310
9/15/201615.5815.7815.5515.742,794,900
9/14/201615.5615.6515.5115.574,376,100
9/13/201615.6615.6915.4715.556,257,120
9/12/201615.6515.9315.6215.918,076,000
9/9/201615.9715.9915.7715.813,764,950
9/8/201616.1016.1816.0816.113,735,730
9/7/201616.1716.2116.0716.134,973,150
9/6/201616.1916.2416.1416.234,048,240
9/2/201616.1316.2816.1216.206,081,800
9/1/201615.8715.9015.8015.874,441,880
8/31/201615.7815.8315.7215.771,767,830
8/30/201615.8415.8615.7615.803,642,960
8/29/201615.7415.8615.7315.853,161,620
8/26/201615.9516.0915.7315.793,014,610
8/25/201615.8915.9315.8415.891,826,730
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center