$39.83 +0.27 (%) iSh MSCI UK SCI Shs -

Sep. 19, 2014 | 03:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EWUS historical data

Date Open High Low Close Volume
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
7/30/201441.1341.1340.7340.818,196
7/29/201440.8241.1840.8241.009,465
7/28/201440.6041.0740.6040.995,409
7/25/201441.3741.3741.1841.184,211
7/24/201440.8941.4340.8941.3012,168
7/23/201440.7241.4040.7241.323,861
7/22/201441.0041.2341.0041.206,593
7/21/201440.7040.7940.2640.763,792
7/18/201440.7941.1440.7941.144,299
7/17/201440.5441.2240.5440.8917,959
7/16/201440.6341.3440.6341.316,063
7/15/201440.7340.9640.6640.8213,229
7/14/201440.5841.0240.5740.891,598
7/11/201440.8540.8540.6740.799,184
7/10/201440.5740.9240.5740.8035,124
7/9/201440.8641.3240.8541.326,879
7/8/201441.4241.5141.3441.468,680
7/7/201442.2242.2842.1842.233,551
7/3/201442.4542.7642.2042.623,406
7/2/201442.4142.4141.8442.2912,478
7/1/201441.7842.1741.7842.126,437
6/30/201441.5341.7541.5341.615,017
6/27/201441.1441.3641.0341.343,672
6/26/201441.0941.4040.9641.302,920
6/25/201440.2340.7639.6540.705,093
6/24/201441.1341.1341.0041.006,093
6/20/201441.7841.9241.7141.886,346
6/19/201441.8241.8341.5641.753,121
6/18/201441.3241.5241.1841.526,838
6/17/201441.6141.6141.1141.337,104
6/16/201441.6241.9141.6241.853,227
6/13/201442.1542.1541.7242.044,588
6/12/201442.4042.7742.2142.218,114
6/11/201442.2742.4042.2642.404,538
6/10/201442.8942.9942.5542.633,435
6/9/201442.6643.1342.5442.849,595
6/6/201442.5743.1342.5743.1312,242
6/5/201442.1642.4242.1242.1816,960
6/4/201442.0442.1742.0442.102,835
6/3/201442.1742.1841.9941.992,950
6/2/201442.0742.7542.0742.302,398
5/30/201442.0842.3142.0842.294,455
5/29/201442.0542.0641.9041.906,678
5/28/201441.5842.0041.5841.952,307
5/27/201441.7741.8341.7041.803,346
5/23/201441.9641.9641.6041.504,204
5/22/201441.7041.7341.4041.705,813
5/21/201441.4241.5541.2941.308,960
5/20/201440.7840.9440.4840.725,978
5/19/201440.5140.6440.2140.436,227
5/16/201440.5240.5240.1740.4121,801
5/15/201441.7541.7541.0841.1235,051
5/13/201443.0043.0042.6042.832,990
5/12/201442.0842.8842.0842.889,213
5/8/201442.8942.9442.7042.7051,978
5/7/201442.2042.8442.1142.823,409
5/6/201442.9642.9642.0942.853,813
5/5/201442.2142.5742.2142.572,955
5/2/201442.0142.6242.0142.506,490
5/1/201442.5642.5642.0042.093,361
4/30/201442.5042.5042.2042.354,120
4/29/201442.2742.3741.9542.376,671
4/28/201442.1842.1941.5041.502,610
4/25/201442.3942.3941.7841.785,371
  • Showing 1-100 of 651 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center