$38.48 -0.08 (%) iSh MSCI UK SCI Shs -

Mar. 31, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
3/30/201538.5438.6538.5438.563,808
3/27/201538.7938.8438.6738.672,173
3/26/201538.8638.8638.7838.834,578
3/25/201539.3539.3539.3539.35238
3/24/201539.4639.6039.4039.403,762
3/23/201539.5239.5239.4639.46901
3/20/201539.4039.7339.4039.69628
3/19/201538.8638.8638.6938.704,137
3/18/201538.1439.4138.1439.393,012
3/17/201538.3738.3838.3738.38552
3/16/201538.4438.5838.4338.582,192
3/13/201538.0838.3238.0838.32990
3/11/201538.4538.4538.2038.295,982
3/10/201538.7738.7738.6138.665,203
3/9/201539.0139.3239.0139.275,845
3/6/201539.6339.6339.2639.294,728
3/5/201539.8839.9439.8539.9416,000
3/4/201539.4939.6339.4739.585,763
3/3/201539.8539.9839.7339.8913,809
3/2/201540.1540.1539.9540.085,725
2/27/201540.1640.3140.0640.238,370
2/26/201540.1240.1240.0640.06651
2/25/201540.1340.1540.1240.124,051
2/24/201539.9640.0639.8740.0614,490
2/23/201539.7639.9339.7639.8611,024
2/20/201539.6239.6739.6239.67264
2/19/201539.5339.6039.4439.5012,713
2/18/201539.3639.6139.3639.531,925
2/17/201538.8638.9738.8638.94667
2/13/201539.1139.1138.8538.938,886
2/12/201538.8639.0538.6939.041,927
2/11/201538.0038.1938.0038.073,150
2/10/201537.9338.2537.9338.2511,785
2/9/201537.7237.8837.7237.7718,823
2/6/201538.2438.2438.0238.047,332
2/5/201538.1438.3638.1438.369,047
2/4/201537.6937.8537.6737.8512,764
2/3/201537.3937.8537.3937.856,878
2/2/201536.7336.7936.6736.671,065
1/30/201536.9636.9636.7236.7715,643
1/29/201536.9137.1736.9137.176,782
1/28/201537.1437.2937.1437.224,547
1/27/201537.1337.3237.0937.324,053
1/26/201537.1737.2937.1737.255,072
1/23/201536.6936.9236.6936.862,373
1/22/201536.9037.0536.8036.9366,359
1/21/201536.7836.7836.6836.737,833
1/20/201536.5936.7536.5936.75693
1/16/201535.8936.3535.8936.3540,759
1/15/201536.1236.1236.0436.0411,345
1/14/201536.1536.1536.1536.15673
1/13/201536.3936.6136.1036.2919,891
1/12/201536.1036.2436.1036.238,895
1/9/201536.3436.4736.2536.391,526
1/8/201535.9636.3935.9536.391,833
1/6/201536.5036.5035.8635.862,127
1/5/201536.4336.6136.4336.61309
1/2/201537.3837.5436.9836.982,710
12/31/201437.4237.5937.4137.494,322
12/30/201437.4037.4437.3037.433,416
12/29/201437.5237.5237.3937.431,389
12/26/201437.5037.8937.4237.733,202
12/24/201437.5337.5337.5337.530
12/23/201437.3037.5337.3037.533,676
12/22/201437.8937.8937.6037.656,767
12/19/201437.2837.5537.2137.558,174
12/18/201436.8637.2236.8637.223,957
12/17/201436.4836.4836.1836.331,426
12/16/201436.7137.2536.7036.861,740
12/15/201437.1237.4036.4336.518,948
12/12/201437.3337.3336.8536.8514,992
12/11/201437.8137.8437.5737.619,500
12/10/201438.0438.0937.8637.938,204
12/9/201437.9237.9937.7937.9415,982
12/8/201438.2938.2938.1738.257,852
12/5/201438.2238.3538.2138.3217,578
12/4/201437.9038.2637.9038.2330,463
12/3/201437.8138.1537.8138.0514,273
12/2/201437.9037.9837.9037.983,373
12/1/201437.7037.8837.7037.88330
11/28/201438.0538.1038.0038.002,635
11/26/201438.1138.1138.1138.110
11/25/201437.8538.1137.8538.111,983
11/24/201437.7537.7537.7537.75579
11/21/201437.4137.4337.3837.4115,735
11/20/201437.1537.4537.1537.454,135
11/19/201437.0837.4237.0837.3610,410
11/18/201437.2837.6037.2837.551,141
11/17/201437.3737.4737.3137.473,519
11/14/201437.3437.4037.3437.40757
11/13/201437.7237.7737.5137.518,637
11/12/201437.5237.8337.5237.732,837
11/11/201437.9638.2337.8538.2320,419
11/10/201437.8438.0737.8437.9317,976
11/7/201437.5137.6537.5137.658,882
11/6/201437.7837.9037.7437.7413,696
11/5/201438.1338.2038.1038.1717,492
11/4/201437.8038.0437.8038.031,424
11/3/201438.1538.1538.1538.150
10/31/201437.9138.1537.9138.151,173
  • Showing 1-100 of 780 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center