$39.21 -0.50 (%) iSh MSCI UK SCI Shs -

May. 31, 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

EWUS historical data

Date Open High Low Close Volume
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
5/3/201638.2038.2037.9038.082,378
5/2/201638.5038.6238.5038.614,006
4/29/201638.7738.7738.3238.32873
4/28/201638.8038.8538.5238.544,209
4/27/201638.6738.7038.5438.655,276
4/26/201638.3938.5338.3938.43416
4/25/201638.0438.2038.0438.195,558
4/22/201637.8037.8437.6537.651,403
4/21/201637.7537.7537.4837.486,710
4/20/201637.8537.8837.8537.882,246
4/19/201637.9938.1337.8738.036,027
4/18/201637.3837.5437.3837.454,289
4/15/201637.2937.3037.2937.302,123
4/14/201637.6237.6237.4637.46917
4/13/201637.7737.8237.7737.82899
4/12/201637.3137.4537.3137.442,889
4/11/201637.0137.0137.0137.0157
4/8/201637.0237.1037.0137.011,429
4/7/201636.9836.9836.8436.846,509
4/6/201637.2237.3537.2137.3511,463
4/5/201637.1937.1936.8036.807,123
4/4/201637.5337.5437.4737.531,850
4/1/201637.2037.5237.2037.52603
3/31/201637.9337.9337.9337.93580
3/30/201637.9438.0537.9438.052,170
3/29/201637.0337.7637.0337.76600
3/28/201636.8137.0536.8137.052,400
3/24/201636.8936.8936.8936.891,000
3/23/201637.3037.3037.1837.181,573
3/22/201637.3737.3737.2537.35703
3/21/201638.1238.1238.1238.120
3/18/201638.1338.1338.1038.12976
3/17/201637.4337.8237.4337.82328
3/16/201636.4036.6536.4036.651,008
3/15/201636.7236.7236.5436.541,839
3/14/201637.0737.0737.0737.07284
3/11/201636.7636.7636.7636.76287
3/10/201636.2336.5036.2336.50497
3/9/201636.3936.3936.3736.371,150
3/8/201636.9036.9036.9036.900
3/7/201636.7636.9036.7636.90520
3/4/201637.0937.0937.0737.07311
3/3/201636.0136.0136.0136.010
3/2/201635.8436.0135.8436.017,112
3/1/201635.7336.1135.7336.111,919
2/29/201635.2335.2335.2335.231,048
2/26/201635.2735.2735.2735.270
2/25/201634.9335.2734.9335.272,045
2/24/201634.3534.5034.3534.422,155
2/23/201635.0435.2034.7534.754,521
2/22/201635.1535.2235.1535.20696
2/19/201635.5735.5735.5735.57184
2/18/201635.5535.5535.5435.541,870
2/17/201635.0335.5235.0335.471,106
2/16/201634.5834.5934.3234.323,276
2/12/201634.0634.1334.0534.13519
2/11/201633.6933.8833.6633.88840
2/10/201634.2434.5734.2434.453,841
2/9/201633.5733.8933.5733.813,479
2/8/201634.7734.7734.0034.274,522
2/5/201635.5635.5635.5635.56246
2/4/201636.1036.1036.1036.10300
2/3/201635.7036.2535.7036.252,900
2/2/201636.0736.0736.0036.00634
2/1/201636.4736.4736.4736.47266
1/29/201635.5536.0735.5536.071,500
1/28/201635.8135.8135.8135.810
1/27/201635.8135.8135.8135.81200
1/26/201635.4335.7435.4335.741,217
1/25/201634.9935.3334.9935.273,585
1/22/201634.3434.3434.3434.340
1/21/201634.0834.3433.7634.341,062
1/20/201634.1134.3033.6634.2911,769
1/19/201634.8134.9134.6134.616,657
1/15/201635.5035.5035.0035.008,652
1/14/201636.1436.5836.1136.5611,796
1/13/201637.0137.1436.5536.5836,250
1/12/201637.3637.3636.8437.167,118
1/11/201637.3137.4137.3137.411,240
1/8/201637.5137.6537.2937.325,539
1/7/201637.6237.6537.4737.482,985
  • Showing 1-100 of 1,073 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center