UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.96	21.98	21.56	21.84	4,216,074	-0.25(-1.15%)
May 28, 2020	22.19	22.35	22.08	22.09	3,795,109	+0.17(+0.77%)
May 27, 2020	21.91	21.95	21.63	21.92	3,773,677	+0.27(+1.25%)
May 26, 2020	21.69	21.79	21.61	21.65	3,084,509	+0.42(+2.00%)
May 22, 2020	21.14	21.28	21.06	21.23	3,539,414	-0.14(-0.64%)
May 21, 2020	21.57	21.66	21.29	21.36	3,016,201	-0.15(-0.71%)
May 20, 2020	21.52	21.63	21.43	21.52	2,930,491	+0.43(+2.05%)
May 19, 2020	21.31	21.38	21.08	21.08	2,988,510	-0.37(-1.74%)
May 18, 2020	21.14	21.52	21.14	21.46	3,115,400	+0.94(+4.59%)
May 15, 2020	20.46	20.63	20.36	20.51	3,750,790	-0.03(-0.12%)
May 14, 2020	20.21	20.56	20.04	20.54	4,402,921	-0.25(-1.18%)
May 13, 2020	21.17	21.18	20.66	20.79	4,806,078	-0.31(-1.49%)
May 12, 2020	21.55	21.55	21.09	21.10	9,695,565	-0.23(-1.07%)
May 11, 2020	21.18	21.41	21.12	21.33	3,409,875	-0.19(-0.87%)
May 08, 2020	21.46	21.53	21.33	21.52	3,936,597	+0.37(+1.77%)
May 07, 2020	21.14	21.30	21.10	21.14	3,512,947	+0.30(+1.42%)
May 06, 2020	21.17	21.19	20.84	20.84	10,398,587	-0.15(-0.73%)
May 05, 2020	21.13	21.23	20.94	21.00	7,176,003	+0.03(+0.12%)
May 04, 2020	20.73	20.98	20.66	20.97	2,672,222	+0.10(+0.49%)
May 01, 2020	21.05	21.07	20.79	20.87	2,462,273	-0.56(-2.61%)
Apr 30, 2020	21.64	21.68	21.30	21.43	4,568,852	-0.64(-2.88%)
Apr 29, 2020	21.89	22.16	21.88	22.07	3,785,297	+0.73(+3.42%)
Apr 28, 2020	21.57	21.60	21.32	21.34	3,317,944	+0.22(+1.05%)
Apr 27, 2020	20.93	21.17	20.86	21.12	3,410,967	+0.34(+1.63%)
Apr 24, 2020	20.73	20.82	20.53	20.78	3,969,234	+0.14(+0.66%)
Apr 23, 2020	20.68	20.99	20.57	20.64	3,244,272	+0.07(+0.33%)
Apr 22, 2020	20.62	20.64	20.49	20.57	2,627,955	+0.48(+2.41%)
Apr 21, 2020	20.17	20.42	20.02	20.09	2,711,631	-0.57(-2.75%)
Apr 20, 2020	20.71	21.06	20.63	20.66	3,246,323	-0.43(-2.05%)
Apr 17, 2020	20.97	21.11	20.77	21.09	2,380,268	+0.70(+3.41%)
Apr 16, 2020	20.40	20.42	20.14	20.39	2,281,848	+0.13(+0.63%)
Apr 15, 2020	20.39	20.44	20.18	20.27	3,314,847	-0.89(-4.21%)
Apr 14, 2020	21.12	21.29	21.03	21.16	5,021,185	+0.19(+0.89%)
Apr 13, 2020	21.28	21.29	20.86	20.97	1,831,224	-0.24(-1.12%)
Apr 09, 2020	20.92	21.27	20.84	21.21	2,979,753	+0.74(+3.61%)
Apr 08, 2020	20.30	20.58	20.10	20.47	2,877,175	+0.34(+1.69%)
Apr 07, 2020	20.71	20.73	20.11	20.13	3,832,977	+0.14(+0.68%)
Apr 06, 2020	19.75	20.09	19.71	20.00	7,069,829	+0.86(+4.48%)
Apr 03, 2020	19.34	19.44	19.03	19.14	5,044,608	-0.59(-3.01%)
Apr 02, 2020	19.53	20.04	19.39	19.73	5,074,527	+0.44(+2.29%)
Apr 01, 2020	19.62	19.89	19.25	19.29	7,215,364	-0.98(-4.82%)
Mar 31, 2020	20.21	20.57	20.00	20.27	7,757,628	+0.09(+0.46%)
Mar 30, 2020	19.86	20.21	19.71	20.17	6,054,365	+0.36(+1.80%)
Mar 27, 2020	19.66	20.23	19.33	19.82	5,201,549	-0.77(-3.75%)
Mar 26, 2020	19.59	20.65	19.59	20.59	5,897,831	+1.21(+6.22%)
Mar 25, 2020	18.94	19.79	18.67	19.38	7,446,397	+0.77(+4.15%)
Mar 24, 2020	18.09	18.66	17.84	18.61	7,193,056	+1.93(+11.55%)
Mar 23, 2020	17.08	17.25	16.56	16.69	8,352,452	-0.34(-1.99%)
Mar 20, 2020	18.00	18.15	17.01	17.03	11,715,887	-0.47(-2.67%)
Mar 19, 2020	16.95	17.87	16.76	17.49	10,723,385	+0.31(+1.83%)
Mar 18, 2020	17.34	17.83	16.72	17.18	5,270,359	-1.54(-8.21%)
Mar 17, 2020	17.98	18.81	17.68	18.71	4,605,007	+0.77(+4.30%)
Mar 16, 2020	17.69	18.56	17.48	17.94	5,527,710	-2.44(-11.99%)
Mar 13, 2020	20.42	20.42	19.05	20.39	6,769,661	+0.83(+4.25%)
Mar 12, 2020	19.95	20.04	19.02	19.55	7,189,318	-2.17(-10.00%)
Mar 11, 2020	22.42	22.48	21.54	21.73	12,232,874	-1.37(-5.92%)
Mar 10, 2020	23.17	23.25	22.33	23.09	8,092,308	+0.85(+3.82%)
Mar 09, 2020	22.67	23.21	22.19	22.25	11,330,800	-2.32(-9.43%)
Mar 06, 2020	24.49	24.72	24.28	24.56	5,208,972	-0.43(-1.73%)
Mar 05, 2020	25.13	25.31	24.91	25.00	4,584,256	-0.75(-2.90%)
Mar 04, 2020	25.39	25.77	25.14	25.74	3,877,956	+0.99(+4.01%)
Mar 03, 2020	25.30	25.50	24.58	24.75	9,027,275	-0.31(-1.25%)

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.