$34.26 +0.02 (%) iSh MSCI UK SCI Shs - NYSE ARCA

Dec. 2, 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
12/2/201634.3434.3534.2334.262,581
12/1/201634.2034.2434.2034.241,316
11/30/201633.9134.1133.8734.071,154
11/29/201634.2034.2034.0934.101,702
11/28/201633.7433.7433.7333.7417,261
11/25/201634.0634.1433.9534.063,785
11/23/201633.6934.0533.6934.053,892
11/21/201633.9033.9933.9033.99750
11/18/201634.0034.0033.9333.93200
11/17/201634.0934.0934.0934.09174
11/16/201634.0534.0533.8533.85900
11/15/201633.6734.1133.6734.032,278
11/14/201634.1234.1234.1234.1287
11/11/201634.1034.1934.1034.12390
11/10/201634.3634.5434.3634.543,091
11/9/201634.0734.2234.0734.105,444
11/8/201633.5633.5633.5633.56363
11/7/201633.4433.7533.4433.722,977
11/4/201633.6433.6433.6233.63837
11/3/201634.1934.2233.8934.082,187
11/2/201633.6733.6733.6733.67263
11/1/201633.4033.4033.3733.402,223
10/31/201633.4233.5233.3133.522,134
10/28/201633.1933.4833.1933.291,959
10/27/201633.4433.4933.4433.49469
10/26/201633.4533.7133.4533.711,251
10/25/201634.0234.0233.8133.831,346
10/24/201634.3334.3334.0734.101,213
10/21/201634.0834.3534.0434.21142,196
10/20/201634.3634.5034.3634.36150,300
10/19/201634.4234.7134.4234.58833
10/18/201634.5034.8234.5034.7810,413
10/17/201634.0234.0333.8633.961,934
10/14/201634.5034.5034.3134.311,097
10/13/201633.8834.2133.8834.213,137
10/12/201634.3034.3334.3034.33985
10/11/201634.5834.5834.5834.58270
10/10/201634.7434.8734.7134.873,198
10/7/201635.4835.4834.8435.135,857
10/6/201635.9636.0535.9035.90685
10/5/201636.4236.4236.4236.42170
10/4/201636.9336.9336.4336.432,880
10/3/201636.5336.5336.5336.5353
9/30/201636.3036.3736.3036.371,148
9/29/201636.4436.4435.9435.946,255
9/28/201636.2336.2436.1936.193,154
9/27/201635.7036.0535.5835.9023,755
9/26/201635.8936.0935.7935.872,916
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
  • Showing 1-100 of 1,202 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center