UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	30.33	30.46	30.18	30.22	2,991,528	-0.04(-0.12%)
May 27, 2022	30.23	30.36	30.17	30.26	2,189,003	+0.15(+0.48%)
May 26, 2022	29.98	30.16	29.96	30.11	4,729,888	+0.10(+0.33%)
May 25, 2022	29.76	30.10	29.76	30.01	2,950,981	+0.15(+0.52%)
May 24, 2022	29.71	29.92	29.58	29.86	2,626,506	+0.05(+0.18%)
May 23, 2022	29.69	29.91	29.68	29.80	2,623,518	+0.57(+1.96%)
May 20, 2022	29.31	29.38	28.87	29.23	2,681,049	+0.29(+1.01%)
May 19, 2022	28.59	29.09	28.59	28.94	4,050,577	+0.11(+0.38%)
May 18, 2022	29.32	29.36	28.80	28.83	3,506,734	-0.82(-2.77%)
May 17, 2022	29.60	29.69	29.48	29.65	2,918,496	+0.58(+2.01%)
May 16, 2022	28.77	29.20	28.74	29.06	4,918,407	+0.34(+1.17%)
May 13, 2022	28.29	28.76	28.29	28.73	3,278,401	+0.88(+3.17%)
May 12, 2022	27.81	28.11	27.65	27.84	8,929,474	-0.14(-0.49%)
May 11, 2022	28.36	28.66	27.98	27.98	10,446,492	-0.22(-0.78%)
May 10, 2022	28.36	28.45	28.00	28.20	6,373,941	+0.22(+0.78%)
May 09, 2022	28.29	28.34	27.93	27.98	6,848,125	-0.80(-2.79%)
May 06, 2022	28.80	28.93	28.56	28.78	9,739,029	-0.41(-1.40%)
May 05, 2022	29.63	29.66	28.99	29.19	6,410,225	-0.91(-3.03%)
May 04, 2022	29.68	30.17	29.40	30.10	8,320,696	+0.41(+1.38%)
May 03, 2022	29.71	29.81	29.58	29.69	5,345,796	+0.42(+1.43%)
May 02, 2022	29.38	29.45	28.91	29.27	9,257,031	-0.15(-0.53%)
Apr 29, 2022	29.61	29.85	29.38	29.43	11,057,544	-0.15(-0.49%)
Apr 28, 2022	29.31	29.64	29.11	29.57	4,036,328	+0.40(+1.37%)
Apr 27, 2022	29.15	29.33	28.98	29.17	5,546,738	+0.25(+0.85%)
Apr 26, 2022	29.47	29.51	28.93	28.93	3,665,297	-0.76(-2.55%)
Apr 25, 2022	29.52	29.74	29.27	29.68	5,603,607	-0.36(-1.21%)
Apr 22, 2022	30.48	30.48	30.01	30.05	3,805,782	-0.68(-2.22%)
Apr 21, 2022	31.20	31.21	30.68	30.73	5,239,165	-0.40(-1.29%)
Apr 20, 2022	31.03	31.18	30.96	31.13	4,759,798	+0.14(+0.44%)
Apr 19, 2022	30.78	30.99	30.77	30.99	3,775,104	+0.07(+0.24%)
Apr 18, 2022	30.95	31.14	30.88	30.92	3,848,946	-0.15(-0.47%)
Apr 14, 2022	31.08	31.17	30.97	31.07	5,172,463	+0.02(+0.06%)
Apr 13, 2022	30.72	31.06	30.69	31.05	5,703,416	+0.37(+1.22%)
Apr 12, 2022	30.82	30.90	30.61	30.68	8,718,598	-0.15(-0.50%)
Apr 11, 2022	31.06	31.09	30.82	30.83	4,833,630	-0.33(-1.05%)
Apr 08, 2022	30.99	31.23	30.95	31.16	3,249,923	+0.05(+0.18%)
Apr 07, 2022	30.91	31.13	30.72	31.10	4,376,518	+0.14(+0.44%)
Apr 06, 2022	30.84	31.10	30.71	30.97	5,404,988	+0.04(+0.12%)
Apr 05, 2022	30.93	31.12	30.81	30.93	7,141,924	+0.05(+0.15%)
Apr 04, 2022	30.81	30.91	30.75	30.89	2,678,150	-0.03(-0.09%)
Apr 01, 2022	30.72	30.91	30.66	30.91	3,210,371	+0.26(+0.86%)
Mar 31, 2022	30.88	30.94	30.62	30.65	9,237,561	-0.28(-0.91%)
Mar 30, 2022	30.86	31.04	30.83	30.93	2,558,761	+0.13(+0.41%)
Mar 29, 2022	30.83	30.90	30.54	30.80	4,246,642	+0.25(+0.81%)
Mar 28, 2022	30.54	30.58	30.36	30.56	3,154,477	-0.29(-0.95%)
Mar 25, 2022	30.68	30.85	30.64	30.85	3,037,900	+0.15(+0.50%)
Mar 24, 2022	30.62	30.75	30.56	30.69	3,425,989	+0.21(+0.69%)
Mar 23, 2022	30.55	30.67	30.45	30.48	5,024,993	-0.28(-0.92%)
Mar 22, 2022	30.78	30.82	30.64	30.77	6,594,693	+0.38(+1.26%)
Mar 21, 2022	30.39	30.51	30.26	30.38	4,129,429	+0.01(+0.03%)
Mar 18, 2022	29.84	30.40	29.82	30.38	5,152,731	+0.24(+0.79%)
Mar 17, 2022	29.74	30.24	29.71	30.14	4,658,954	+0.26(+0.88%)
Mar 16, 2022	29.44	29.87	29.25	29.87	4,122,113	+0.78(+2.69%)
Mar 15, 2022	29.03	29.15	28.81	29.09	5,358,747	+0.22(+0.76%)
Mar 14, 2022	29.02	29.22	28.83	28.87	6,636,829	+0.17(+0.60%)
Mar 11, 2022	29.07	29.13	28.67	28.70	4,873,297	-0.19(-0.66%)
Mar 10, 2022	28.90		28.74	28.89	4,826,589	-0.39(-1.34%)
Mar 09, 2022	28.89	29.49	28.84	29.28	7,559,029	+0.88(+3.11%)
Mar 08, 2022	28.38	28.84	28.15	28.40	14,789,041	+0.36(+1.27%)
Mar 07, 2022	28.59	28.66	27.83	28.04	12,912,597	-0.57(-2.01%)
Mar 04, 2022	28.84	28.88	28.28	28.62	10,944,192	-1.26(-4.21%)
Mar 03, 2022	30.28	30.37	29.72	29.87	9,398,010	-0.86(-2.79%)
Mar 02, 2022	30.49	30.75	30.42	30.73	6,969,816	+0.66(+2.18%)

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.