$37.55 +0.33 (%) iSh MSCI UK SCI Shs -

Dec. 19, 2014 | 03:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
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
10/30/201437.3337.7137.3337.631,946
10/29/201437.8237.8337.7737.7716,616
10/28/201437.5637.5637.4037.5310,377
10/27/201436.9137.3136.9137.158,600
10/24/201437.3337.3337.3237.32560
10/23/201437.0737.2537.0637.165,402
10/22/201437.0737.3937.0037.007,928
10/21/201436.6337.2036.6337.202,199
10/20/201435.7036.6135.7036.614,169
10/17/201436.4036.4036.0836.083,291
10/16/201435.5235.6235.4435.613,891
10/15/201436.0736.0734.5534.977,489
10/14/201435.0435.6035.0435.2939,932
10/13/201435.3635.9135.2035.2074,878
10/10/201435.7836.0135.7435.933,118
10/9/201436.8636.8635.9735.975,877
10/8/201436.5036.6636.4036.6611,425
10/7/201436.7837.3436.7836.8312,697
10/6/201437.1837.7037.1837.6226,684
10/3/201437.3337.4437.3337.392,810
10/2/201437.0437.5437.0437.3910,024
10/1/201437.8437.9437.6437.686,983
9/30/201437.6938.4537.6938.1720,606
9/29/201438.0138.5037.9138.4034,863
9/26/201438.3638.5138.3538.5110,336
9/25/201439.0139.0138.6038.6512,398
9/24/201439.0139.1638.9339.146,713
9/23/201438.5239.2138.5239.0615,727
9/22/201439.3139.5939.3139.566,272
9/19/201439.8239.8339.7139.833,677
9/18/201439.0439.6539.0239.5615,574
9/17/201438.9139.3638.9139.164,840
9/16/201438.5039.2538.5039.229,483
9/15/201438.6739.1938.6739.1810,069
9/12/201439.3039.4439.2439.395,196
9/11/201439.0039.1538.9039.0645,753
9/10/201438.5639.0838.5539.083,348
9/9/201438.6439.2038.6439.1114,625
9/8/201439.1039.2338.5538.8710,859
9/5/201439.9840.1039.9840.083,282
9/4/201439.8540.4839.8540.0910,083
9/3/201440.6540.6540.4240.4213,091
9/2/201439.9040.4939.8940.429,607
8/29/201440.3840.6040.3840.502,376
8/28/201440.1040.6040.1040.592,455
8/27/201441.2741.2740.9440.968,334
8/26/201440.9440.9440.7440.742,307
8/25/201440.9540.9540.8740.913,049
8/22/201440.2540.6740.2540.4326,653
8/21/201440.2940.4340.2440.3517,564
8/20/201440.3140.5840.2640.3199,705
8/19/201440.5940.6940.5940.624,820
8/18/201440.3140.6040.0640.595,595
8/15/201440.2140.3840.0940.175,133
8/14/201440.1640.1940.1040.176,052
8/13/201439.6739.8039.6539.804,587
8/12/201439.6139.8739.6139.815,369
8/11/201439.5139.8639.5139.675,519
8/8/201438.6339.4638.6239.3512,519
8/7/201439.0039.4239.0039.3611,544
8/6/201439.3839.5038.9639.3111,313
8/5/201439.5739.6939.5039.565,139
8/4/201439.5739.8339.5739.839,947
8/1/201439.5740.2039.5639.837,636
7/31/201440.2540.3940.1840.208,372
  • Showing 1-100 of 715 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center