$18.34 -0.04 (%) iShares MSCI UK Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201518.3418.3718.2718.341,516,260
3/26/201518.4818.4918.3018.381,819,710
3/25/201518.7718.8018.5918.601,683,890
3/24/201518.8218.8518.6618.672,764,050
3/23/201518.8418.9018.7718.853,039,350
3/20/201518.6418.8918.5918.822,453,680
3/19/201518.4918.4918.3518.3910,743,300
3/18/201518.1518.6918.1318.643,284,990
3/17/201518.0218.1317.9918.113,271,300
3/16/201517.9618.1217.9518.085,626,480
3/13/201517.8617.9117.7317.891,706,250
3/11/201518.0518.0717.9117.983,264,620
3/10/201518.3518.3818.0918.122,724,020
3/9/201518.6218.6718.5718.631,643,210
3/6/201518.7218.7318.5318.543,397,060
3/5/201518.9519.0018.9418.964,535,060
3/4/201518.8718.9118.7618.862,661,830
3/3/201519.0019.0218.9018.952,453,940
3/2/201519.0519.1318.9919.1311,992,100
2/27/201519.1319.2219.0819.101,655,460
2/26/201519.1219.1719.0719.12761,596
2/25/201519.1719.2219.1019.191,807,530
2/24/201519.0919.2219.0419.181,421,050
2/23/201519.0019.0918.9619.051,110,250
2/20/201518.9419.1518.9019.092,085,190
2/19/201518.9419.0318.9218.971,081,100
2/18/201518.9119.0718.9118.991,621,880
2/17/201518.7918.9418.7618.901,770,950
2/13/201518.8318.9118.8318.912,862,250
2/12/201518.6918.8218.6818.822,592,640
2/11/201518.4818.5418.4318.493,284,320
2/10/201518.5318.6118.4418.582,283,500
2/9/201518.4218.5718.4118.513,577,200
2/6/201518.6618.6918.5118.562,677,330
2/5/201518.6618.7718.6218.762,266,990
2/4/201518.4818.6018.4418.482,096,250
2/3/201518.4218.6718.4218.652,850,100
2/2/201518.1318.2318.0618.202,508,380
1/30/201518.2218.2418.0318.042,632,870
1/29/201518.3318.3718.2018.373,683,520
1/28/201518.4618.4818.2218.252,066,680
1/27/201518.3818.5418.3418.484,999,480
1/26/201518.2718.5418.2218.471,955,720
1/23/201518.2218.3318.1918.202,296,570
1/22/201518.1918.3318.1918.295,208,460
1/21/201517.9418.1517.9218.132,509,060
1/20/201517.9417.9717.8517.951,842,180
1/16/201517.6117.8317.5817.792,350,560
1/15/201517.5117.6217.4417.512,291,090
1/14/201517.2917.4517.2817.417,382,260
1/13/201517.7017.7217.4317.577,695,300
1/12/201517.5917.5917.4417.521,470,300
1/9/201517.6317.6517.5017.592,146,500
1/8/201517.5217.7217.5117.674,498,090
1/6/201517.3417.4517.1117.213,055,850
1/5/201517.5817.5917.3317.4113,050,500
1/2/201518.0318.0617.8517.862,869,690
12/31/201418.2418.2618.0318.032,527,860
12/30/201418.1718.2118.0918.132,854,450
12/29/201418.2918.3918.2418.2518,142,900
12/26/201418.4218.4918.3618.411,146,600
12/24/201418.3518.4218.3218.391,398,940
12/23/201418.2518.3018.2018.243,025,340
12/22/201418.3518.4218.2718.4019,382,700
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center