$36.30 -0.38 (%) iSh MSCI UK SCI Shs -

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
9/23/201636.3636.3636.1236.302,265
9/22/201636.8236.8236.5736.682,589
9/21/201637.0637.0636.2236.595,540
9/20/201636.0636.2936.0636.164,800
9/19/201636.5036.5036.3636.471,867
9/16/201636.3036.5036.2536.3822,168
9/15/201636.3836.7336.3336.603,818
9/14/201636.2036.3736.1736.3542,534
9/13/201636.3236.3236.1236.317,617
9/12/201636.6536.7736.6036.779,033
9/9/201637.1337.1336.6936.6911,120
9/8/201637.4837.8037.4837.734,892
9/7/201637.4137.4737.2437.242,563
9/6/201637.5037.6737.4737.674,202
9/2/201637.1437.4037.1137.328,209
9/1/201636.6136.9036.6136.816,486
8/31/201636.0036.1636.0036.066,522
8/30/201636.1636.2636.0636.1714,741
8/29/201636.2636.4536.2536.3918,732
8/26/201636.3236.3236.3236.32896
8/25/201636.5736.6136.4736.512,996
8/24/201637.0337.1336.8936.938,151
8/23/201636.6936.8936.6336.685,812
8/22/201636.1336.5736.1336.573,813
8/19/201636.0636.1835.9136.028,828
8/18/201636.1136.3536.1136.313,727
8/17/201635.5835.9835.5835.936,857
8/16/201635.7235.9235.7235.802,846
8/15/201635.9635.9635.6535.6514,690
8/12/201635.8935.9635.8835.941,750
8/11/201635.3735.7635.3735.748,790
8/10/201635.5435.7835.3335.6519,311
8/9/201635.4835.6435.4335.433,090
8/8/201635.3735.5035.3535.394,334
8/5/201635.1935.4835.1835.416,793
8/4/201634.8735.1234.8735.0511,256
8/3/201634.8735.2434.8735.2041,259
8/2/201635.0135.3235.0135.294,373
8/1/201635.3535.3534.7434.745,341
7/29/201635.0835.4035.0735.355,911
7/28/201635.0835.2334.9335.239,460
7/27/201635.3735.3734.8635.12126,897
7/26/201634.3734.7034.3734.5325,027
7/25/201634.7334.7334.5434.547,285
7/22/201634.5734.5734.3634.4038,926
7/21/201634.5734.5734.5734.57120
7/20/201634.5234.9034.5234.6510,959
7/19/201634.5534.5534.2534.3611,433
7/18/201634.8735.0034.4134.4625,355
7/15/201634.7534.7534.0934.5215,909
7/14/201634.5634.6834.2534.688,228
7/13/201634.3034.5834.0034.1219,890
7/12/201633.9334.7333.9334.5249,902
7/11/201633.1133.6133.1133.4630,960
7/8/201632.3132.5232.1032.4021,095
7/7/201631.5032.4131.5031.6618,133
7/6/201630.8131.4730.8031.2628,513
7/5/201632.3332.6831.4331.4729,428
7/1/201633.9034.1333.6033.9624,755
6/30/201633.7133.9233.2933.9295,128
6/29/201633.6533.6532.9933.2026,037
6/28/201632.0032.4231.9532.4237,883
6/27/201631.8031.8130.4030.94139,258
6/24/201634.4035.0334.0034.06224,556
6/23/201640.0340.3739.6140.3716,295
6/22/201639.0939.3038.9939.1518,805
6/21/201639.2339.7739.2039.5621,723
6/20/201639.5339.5439.1239.3030,041
6/17/201636.4237.4536.4237.4554,849
6/16/201635.9236.2235.4736.06151,924
6/15/201636.4036.5736.2836.4129,639
6/14/201636.5636.5636.0736.1114,221
6/13/201636.9037.4036.9037.1033,229
6/10/201638.4138.4137.4737.633,150
6/9/201639.2039.2038.8938.953,524
6/8/201639.4039.4039.4039.40213
6/7/201639.6839.6939.4139.4712,100
6/6/201639.0739.2238.9439.1516,495
6/3/201639.1539.3139.1539.317,690
6/2/201638.8339.1238.8339.1112,050
6/1/201638.8238.9438.7238.8210,083
5/31/201639.9239.9239.2139.21238,804
5/27/201639.7139.7139.7139.7150
5/26/201639.7739.7839.7139.712,001
5/25/201640.0640.1640.0340.10213,292
5/24/201639.4039.5139.4039.5114,548
5/23/201638.7638.8838.7638.8859,586
5/20/201638.5938.5938.5438.542,700
5/19/201638.3238.5038.2938.494,105
5/18/201638.3138.7138.3138.441,068
5/17/201637.9038.0737.9038.042,254
5/16/201637.6637.6937.6637.69652
5/13/201637.3937.3937.1737.181,400
5/12/201638.0138.0137.6937.695,101
5/11/201637.7537.7837.7037.782,646
5/10/201637.5637.7637.5637.763,532
5/9/201637.5837.6037.5837.591,303
5/6/201637.5637.6437.5637.581,300
5/5/201637.6937.7637.6537.665,700
5/4/201638.0838.0838.0838.080
  • Showing 1-100 of 1,154 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center