$41.63 -0.85 (%) iSh MSCI UK SCI Shs -

Jul. 6, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
7/2/201542.4842.4842.4842.480
7/1/201542.5042.5042.4842.48834
6/30/201542.4842.4842.3142.333,060
6/29/201542.6142.6341.9641.965,819
6/26/201543.1343.1343.1343.13154
6/25/201543.4643.4643.4643.46231
6/24/201543.5443.5443.5443.54434
6/23/201543.8244.2043.8244.20446
6/22/201543.7244.0643.7243.774,533
6/19/201543.7543.8243.7243.754,321
6/18/201543.4543.4543.4543.45318
6/17/201543.4043.4043.0043.002,392
6/16/201542.6543.1942.6543.031,672
6/15/201542.5042.6842.5042.5011,587
6/12/201543.2043.2843.2043.282,337
6/11/201543.2443.5243.2443.52656
6/10/201542.8343.3142.8343.312,411
6/9/201542.4042.4042.2842.283,558
6/8/201542.2342.2442.1542.151,005
6/5/201542.4642.4742.0442.473,195
6/4/201542.9743.1342.9743.04672
6/3/201543.3543.3543.3543.35268
6/2/201543.0943.4043.0943.393,050
6/1/201543.0743.0742.7842.856,003
5/29/201543.0243.0843.0243.081,665
5/28/201543.0943.0943.0943.09448
5/27/201543.2743.2943.0543.11742
5/26/201543.4343.4343.0743.071,538
5/22/201543.5043.6643.5043.654,875
5/21/201543.5944.0043.5943.841,171
5/20/201543.3243.6843.3243.674,025
5/19/201543.2243.6843.2243.6037,213
5/18/201543.4843.5843.4843.538,286
5/15/201543.7843.9043.7043.8610,531
5/14/201543.6743.6843.5743.573,875
5/13/201542.9343.3542.9343.3018,848
5/12/201542.1842.6342.1842.6249,928
5/11/201542.6442.8042.5842.636,546
5/8/201542.4242.4742.1842.3822,306
5/7/201540.5540.6840.5540.68288
5/6/201540.3540.3940.3540.372,015
5/5/201540.6540.6540.2940.375,855
5/4/201540.5940.5940.5740.573,000
5/1/201540.8240.8240.8240.820
4/30/201540.9040.9140.6740.822,003
4/29/201541.0741.1041.0241.02802
4/28/201541.1841.2041.1841.181,724
4/27/201541.0341.1741.0341.047,278
4/24/201540.8040.9840.8040.942,336
4/23/201540.4440.6640.4440.668,244
4/22/201540.3040.4240.2640.429,456
4/21/201540.2240.2240.1140.144,585
4/20/201539.5939.8439.5939.732,419
4/17/201539.9639.9939.8439.99467
4/16/201540.1840.3440.0940.342,015
4/15/201540.1240.3740.1240.325,030
4/14/201539.8440.1739.8440.152,395
4/13/201539.5439.7939.5439.73940
4/10/201539.6939.8439.6939.843,582
4/9/201539.8339.8339.7339.73354
4/8/201539.8739.8739.7839.851,672
4/7/201539.6339.6339.4239.421,224
4/6/201539.0539.4139.0539.284,647
4/2/201538.7638.7838.7638.78207
4/1/201538.4438.5438.4438.512,536
3/31/201538.5038.5038.3938.428,281
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
  • Showing 1-100 of 846 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!