UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	25.75	25.83	25.34	25.47	6,302,065	-0.66(-2.54%)
Jan 28, 2021	26.03	26.27	26.01	26.13	4,784,655	+0.09(+0.33%)
Jan 27, 2021	26.20	26.34	25.95	26.04	5,090,272	-0.63(-2.35%)
Jan 26, 2021	26.70	26.71	26.58	26.67	1,695,902	+0.06(+0.23%)
Jan 25, 2021	26.41	26.62	26.29	26.61	2,862,609	-0.08(-0.29%)
Jan 22, 2021	26.62	26.76	26.57	26.69	3,483,834	-0.26(-0.97%)
Jan 21, 2021	27.02	27.02	26.77	26.95	2,813,872	+0.02(+0.06%)
Jan 20, 2021	26.82	26.93	26.71	26.93	3,114,914	+0.17(+0.65%)
Jan 19, 2021	26.70	26.77	26.57	26.76	3,242,786	+0.13(+0.49%)
Jan 15, 2021	26.77	26.79	26.43	26.63	4,587,972	-0.48(-1.77%)
Jan 14, 2021	26.94	27.19	26.93	27.10	3,760,136	+0.33(+1.24%)
Jan 13, 2021	26.84	26.86	26.70	26.77	2,589,745	-0.13(-0.49%)
Jan 12, 2021	26.74	26.93	26.64	26.90	6,421,915	+0.15(+0.55%)
Jan 11, 2021	26.57	26.82	26.56	26.76	4,509,772	-0.49(-1.79%)
Jan 08, 2021	27.16	27.25	26.97	27.24	2,329,211	+0.18(+0.68%)
Jan 07, 2021	27.02	27.14	26.94	27.06	3,493,262	+0.00(+0.00%)
Jan 06, 2021	26.85	27.21	26.80	27.06	7,111,088	+0.79(+3.02%)
Jan 05, 2021	25.98	26.36	25.97	26.27	4,987,375	+0.40(+1.55%)
Jan 04, 2021	26.28	26.33	25.72	25.87	5,724,642	+0.34(+1.33%)
Dec 31, 2020		25.53	25.53	25.53	1,675,132	-0.29(-1.11%)
Dec 30, 2020	26.06	26.06	25.79	25.82	1,675,132	-0.05(-0.20%)
Dec 29, 2020	26.13	26.14	25.81	25.87	3,412,502	+0.25(+0.99%)
Dec 28, 2020	25.90	25.93	25.59	25.61	3,857,073	-0.03(-0.14%)
Dec 24, 2020	25.75	25.76	25.54	25.65	2,493,518	+0.05(+0.20%)
Dec 23, 2020	25.46	25.65	25.45	25.60	4,707,799	+0.48(+1.91%)
Dec 22, 2020	25.09	25.14	24.98	25.12	4,052,816	-0.05(-0.21%)
Dec 21, 2020	24.73	25.28	24.67	25.17	5,830,643	-0.44(-1.70%)
Dec 18, 2020	25.82	25.82	25.59	25.61	3,349,589	-0.30(-1.14%)
Dec 17, 2020	26.00	26.04	25.86	25.90	7,355,382	+0.07(+0.27%)
Dec 16, 2020	25.75	25.87	25.69	25.83	3,511,333	+0.22(+0.85%)
Dec 15, 2020	25.35	25.63	25.25	25.61	6,006,727	+0.37(+1.45%)
Dec 14, 2020	25.51	25.55	25.24	25.25	3,183,111	-0.06(-0.23%)
Dec 11, 2020	25.27	25.33	25.12	25.31	3,860,785	-0.28(-1.11%)
Dec 10, 2020	25.44	25.70	25.42	25.59	4,837,829	-0.09(-0.34%)
Dec 09, 2020	25.79	25.81	25.46	25.68	6,092,964	+0.09(+0.37%)
Dec 08, 2020	25.38	25.61	25.36	25.58	3,735,169	+0.11(+0.44%)
Dec 07, 2020	25.46	25.57	25.40	25.47	7,388,362	-0.25(-0.97%)
Dec 04, 2020	25.73	25.85	25.64	25.72	7,166,266	+0.27(+1.05%)
Dec 03, 2020	25.41	25.55	25.33	25.45	11,425,259	+0.31(+1.23%)
Dec 02, 2020	25.00	25.22	24.97	25.14	7,911,345	+0.08(+0.31%)
Dec 01, 2020	24.83	25.09	24.80	25.07	5,556,915	+0.72(+2.94%)
Nov 30, 2020	24.86	24.86	24.32	24.35	9,176,658	-0.59(-2.35%)
Nov 27, 2020	24.65	24.94	24.64	24.94	12,005,130	-0.03(-0.10%)
Nov 25, 2020	24.85	25.01	24.77	24.96	5,401,478	-0.18(-0.72%)
Nov 24, 2020	24.93	25.15	24.91	25.14	4,640,582	+0.47(+1.92%)
Nov 23, 2020	24.74	24.79	24.51	24.67	5,718,542	+0.04(+0.18%)
Nov 20, 2020	24.63	24.66	24.51	24.63	5,324,304	-0.02(-0.07%)
Nov 19, 2020	24.42	24.65	24.33	24.64	3,865,765	+0.21(+0.85%)
Nov 18, 2020	24.74	24.83	24.44	24.44	2,760,499	-0.15(-0.60%)
Nov 17, 2020	24.49	24.66	24.38	24.58	2,710,932	-0.16(-0.63%)
Nov 16, 2020	24.74	24.77	24.61	24.74	3,918,463	+0.34(+1.41%)
Nov 13, 2020	24.17	24.41	24.16	24.39	3,297,589	+0.37(+1.54%)
Nov 12, 2020	24.18	24.32	23.94	24.02	5,374,711	-0.50(-2.04%)
Nov 11, 2020	24.49	24.58	24.39	24.52	4,238,043	+0.28(+1.17%)
Nov 10, 2020	24.19	24.39	24.15	24.24	10,060,073	+0.69(+2.93%)
Nov 09, 2020	23.95	23.96	23.53	23.55	10,463,850	+1.06(+4.71%)
Nov 06, 2020	22.57	22.62	22.46	22.49	2,974,735	+0.06(+0.27%)
Nov 05, 2020	22.39	22.50	22.29	22.43	4,323,333	+0.42(+1.92%)
Nov 04, 2020	21.93	22.22	21.81	22.01	5,408,151	+0.20(+0.91%)
Nov 03, 2020	21.73	21.94	21.70	21.81	4,383,283	+0.59(+2.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.