$34.13 +0.25 (%) iSh MSCI UK SCI Shs -

Feb. 12, 2016 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
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
1/6/201638.2238.3238.1238.32961
1/5/201638.9638.9638.9038.90628
1/4/201638.7839.0938.7838.991,571
12/31/201539.6539.6539.5439.542,279
12/30/201539.9640.0839.9639.961,288
12/29/201539.7740.0739.7740.077,603
12/28/201539.8939.8939.8839.881,406
12/24/201539.9539.9539.9539.950
12/23/201539.8039.9539.6839.951,090
12/22/201539.2039.2039.1439.141,176
12/21/201539.4439.4539.1739.234,961
12/18/201539.7039.7039.5939.641,941
12/17/201540.1540.1539.8639.921,575
12/16/201539.9540.3439.8940.343,635
12/15/201539.9240.1239.8639.873,530
12/14/201539.6439.8639.4739.869,222
12/11/201540.0640.0639.8739.87726
12/10/201540.4340.4340.4340.43401
12/9/201540.2240.2240.1040.134,700
12/8/201540.4140.4140.0840.159,778
12/7/201540.9340.9440.9340.943,166
12/4/201540.9641.2340.9641.233,859
12/3/201540.9940.9940.6940.733,541
12/2/201540.9940.9940.9940.990
12/1/201540.8341.1140.8340.991,754
11/30/201540.8740.8740.8740.87378
11/27/201539.7439.7439.7439.740
11/25/201539.7439.7439.7439.740
11/24/201539.6139.7439.6139.741,547
11/23/201540.3440.3440.3440.34200
11/20/201540.5740.5740.4640.46344
11/19/201540.6540.7140.6540.713,100
11/18/201540.4240.4240.4240.42500
11/17/201540.4340.4340.4240.42471
11/16/201539.7539.7539.7439.74303
11/13/201539.6039.6239.5539.554,510
11/12/201540.0340.0339.8739.892,278
11/11/201540.1640.5340.1640.411,859
11/10/201540.0240.0240.0140.01631
11/9/201540.0040.1740.0040.174,040
11/6/201540.2740.2740.2540.25600
11/5/201540.7240.7340.6140.651,875
11/4/201540.9440.9940.7540.8016,265
11/3/201541.0041.1740.9941.171,956
10/30/201540.7841.1640.7641.111,577
10/29/201540.6540.6540.6140.65516
10/28/201540.6440.8340.3540.55700
10/26/201541.1441.1441.1441.14550
10/23/201540.9741.0040.9741.00250
10/22/201540.3840.5340.3840.53764
10/21/201540.7140.7440.7140.74363
10/20/201540.6140.6140.6140.610
10/19/201540.4240.6640.4240.612,125
10/16/201540.6340.6340.4140.415,138
10/15/201540.0240.0240.0240.020
10/14/201540.0240.0240.0240.02264
10/13/201539.7839.8139.6539.67981
10/12/201540.5440.5440.2140.223,680
10/9/201540.2740.2740.2740.27184
10/8/201540.0840.1540.0840.14783
10/7/201540.6240.6240.6240.62100
10/6/201540.3640.3940.3240.342,050
10/5/201540.3040.5340.2740.536,126
10/2/201539.5539.5539.5539.550
10/1/201539.5539.5539.5539.550
9/30/201539.5539.5539.5539.55657
9/29/201538.9338.9438.8838.881,951
9/28/201539.4139.4739.1439.141,659
9/25/201539.3939.3939.3939.390
9/24/201539.3039.3939.2839.39791
9/23/201539.7639.7639.4139.581,360
9/22/201540.7240.7240.7240.720
9/21/201540.6840.7840.6040.722,048
9/18/201541.2341.2340.9640.961,108
  • Showing 1-100 of 999 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center