UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.90	25.95	25.80	25.83	2,986,178	+0.05(+0.20%)
May 30, 2017	25.74	25.82	25.74	25.78	2,456,134	+0.04(+0.17%)
May 26, 2017	25.74	25.76	25.65	25.74	2,471,219	-0.19(-0.75%)
May 25, 2017	25.91	25.96	25.88	25.93	1,740,378	-0.02(-0.09%)
May 24, 2017	25.87	25.97	25.87	25.95	1,811,602	+0.03(+0.12%)
May 23, 2017	25.98	26.01	25.87	25.92	7,524,103	-0.08(-0.32%)
May 22, 2017	26.03	26.07	25.95	26.01	1,971,323	+0.01(+0.03%)
May 19, 2017	25.89	26.00	25.87	26.00	2,890,678	+0.26(+1.02%)
May 18, 2017	25.72	25.79	25.58	25.74	4,942,383	+0.08(+0.32%)
May 17, 2017	25.83	25.87	25.66	25.66	3,541,373	-0.16(-0.64%)
May 16, 2017	25.77	25.82	25.75	25.82	2,002,903	+0.25(+0.96%)
May 15, 2017	25.54	25.58	25.52	25.57	3,223,908	+0.14(+0.56%)
May 12, 2017	25.32	25.44	25.31	25.43	3,630,521	+0.12(+0.47%)
May 11, 2017	25.24	25.33	25.19	25.31	3,006,951	-0.04(-0.15%)
May 10, 2017	25.33	25.38	25.28	25.35	2,391,684	+0.16(+0.62%)
May 09, 2017	25.20	25.20	25.12	25.19	2,882,563	+0.13(+0.54%)
May 08, 2017	25.14	25.14	24.99	25.06	4,328,458	-0.10(-0.42%)
May 05, 2017	24.94	25.16	24.91	25.16	2,562,521	+0.32(+1.29%)
May 04, 2017	24.77	24.86	24.71	24.84	4,891,892	+0.10(+0.42%)
May 03, 2017	24.75	24.80	24.67	24.74	16,662,136	-0.17(-0.69%)
May 02, 2017	24.83	24.91	24.79	24.91	2,627,019	+0.18(+0.72%)
May 01, 2017	24.79	24.81	24.73	24.73	2,778,118	+0.02(+0.09%)
Apr 28, 2017	24.72	24.78	24.68	24.71	2,221,192	-0.08(-0.33%)
Apr 27, 2017	24.78	24.80	24.70	24.79	2,844,169	+0.08(+0.33%)
Apr 26, 2017	24.69	24.85	24.69	24.71	4,501,470	-0.04(-0.15%)
Apr 25, 2017	24.74	24.79	24.71	24.74	1,816,008	+0.11(+0.45%)
Apr 24, 2017	24.54	24.67	24.53	24.63	2,849,097	+0.47(+1.95%)
Apr 21, 2017	24.15	24.18	24.10	24.16	2,112,208	-0.02(-0.09%)
Apr 20, 2017	24.20	24.27	24.17	24.18	5,323,849	+0.08(+0.34%)
Apr 19, 2017	24.27	24.31	24.05	24.10	2,259,354	-0.19(-0.77%)
Apr 18, 2017	24.24	24.36	24.11	24.29	5,190,186	-0.10(-0.40%)
Apr 17, 2017	24.36	24.39	24.27	24.39	2,897,795	+0.19(+0.77%)
Apr 13, 2017	24.28	24.33	24.20	24.20	2,045,500	-0.16(-0.67%)
Apr 12, 2017	24.38	24.39	24.27	24.36	2,047,141	-0.07(-0.31%)
Apr 11, 2017	24.39	24.44	24.21	24.44	3,611,113	+0.28(+1.17%)
Apr 10, 2017	24.14	24.21	24.12	24.15	1,692,368	+0.04(+0.19%)
Apr 07, 2017	24.05	24.16	24.05	24.11	3,236,797	-0.01(-0.03%)
Apr 06, 2017	24.11	24.21	24.08	24.12	4,030,967	+0.01(+0.03%)
Apr 05, 2017	24.24	24.33	24.11	24.11	2,905,450	-0.07(-0.31%)
Apr 04, 2017	24.10	24.18	24.05	24.18	2,659,741	+0.04(+0.15%)
Apr 03, 2017	24.18	24.21	23.98	24.15	2,322,561	-0.15(-0.61%)
Mar 31, 2017	24.21	24.36	24.19	24.30	3,080,200	+0.01(+0.03%)
Mar 30, 2017	24.31	24.37	24.29	24.29	1,855,317	+0.00(+0.00%)
Mar 29, 2017	24.08	24.30	24.08	24.29	2,063,837	+0.03(+0.12%)
Mar 28, 2017	24.27	24.34	24.22	24.26	2,735,574	-0.02(-0.09%)
Mar 27, 2017	24.24	24.30	24.19	24.28	1,890,532	+0.04(+0.18%)
Mar 24, 2017	24.24	24.27	24.18	24.24	1,655,598	-0.06(-0.25%)
Mar 23, 2017	24.24	24.35	24.22	24.30	2,190,252	+0.04(+0.15%)
Mar 22, 2017	24.11	24.28	24.09	24.26	3,036,833	-0.01(-0.06%)
Mar 21, 2017	24.54	24.54	24.27	24.27	3,196,557	-0.03(-0.14%)
Mar 20, 2017	24.35	24.40	24.28	24.31	1,782,333	-0.07(-0.29%)
Mar 17, 2017	24.36	24.43	24.28	24.38	1,764,116	+0.10(+0.43%)
Mar 16, 2017	24.27	24.31	24.21	24.27	2,269,512	+0.23(+0.96%)
Mar 15, 2017	23.80	24.06	23.76	24.04	3,482,663	+0.37(+1.58%)
Mar 14, 2017	23.68	23.71	23.61	23.67	1,609,870	-0.21(-0.88%)
Mar 13, 2017	23.77	23.90	23.77	23.88	4,607,859	+0.25(+1.04%)
Mar 10, 2017	23.64	23.65	23.54	23.63	2,327,461	+0.12(+0.51%)
Mar 09, 2017	23.48	23.52	23.41	23.51	3,792,701	+0.04(+0.16%)
Mar 08, 2017	23.60	23.60	23.48	23.48	3,189,333	-0.11(-0.47%)
Mar 07, 2017	23.62	23.64	23.56	23.59	3,904,256	-0.16(-0.69%)
Mar 06, 2017	23.77	23.77	23.70	23.75	1,302,252	-0.16(-0.66%)
Mar 03, 2017	23.77	23.92	23.77	23.91	2,390,722	+0.03(+0.12%)
Mar 02, 2017	23.89	23.94	23.86	23.88	1,886,063	-0.05(-0.22%)

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.