UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.61	25.77	25.59	25.76	2,444,467	-0.20(-0.75%)
May 30, 2019	25.96	25.98	25.87	25.96	1,669,021	+0.09(+0.35%)
May 29, 2019	25.81	25.87	25.75	25.87	2,960,480	-0.21(-0.81%)
May 28, 2019	26.32	26.35	26.07	26.08	2,418,272	-0.26(-0.99%)
May 24, 2019	26.31	26.34	26.25	26.34	10,201,476	+0.29(+1.12%)
May 23, 2019	26.06	26.10	25.96	26.05	2,102,015	-0.33(-1.26%)
May 22, 2019	26.37	26.49	26.37	26.38	1,861,555	-0.21(-0.79%)
May 21, 2019	26.59	26.69	26.52	26.59	2,845,007	+0.15(+0.55%)
May 20, 2019	26.44	26.56	26.39	26.45	1,735,535	-0.12(-0.46%)
May 17, 2019	26.55	26.68	26.55	26.57	1,885,440	-0.18(-0.67%)
May 16, 2019	26.63	26.82	26.63	26.75	2,687,403	+0.15(+0.55%)
May 15, 2019	26.40	26.70	26.38	26.60	2,835,848	+0.06(+0.21%)
May 14, 2019	26.50	26.60	26.47	26.55	3,055,076	+0.24(+0.90%)
May 13, 2019	26.49	26.55	26.26	26.31	2,772,501	-0.52(-1.94%)
May 10, 2019	26.72	26.86	26.59	26.83	2,633,392	+0.10(+0.36%)
May 09, 2019	26.59	26.80	26.56	26.73	3,333,915	-0.06(-0.21%)
May 08, 2019	26.71	26.83	26.65	26.79	3,355,368	+0.02(+0.06%)
May 07, 2019	26.99	27.00	26.68	26.77	6,091,607	-0.54(-1.96%)
May 06, 2019	26.90	27.35	26.87	27.31	5,310,730	-0.23(-0.83%)
May 03, 2019	27.36	27.56	27.35	27.54	2,357,753	+0.43(+1.59%)
May 02, 2019	27.22	27.22	27.07	27.11	2,287,339	-0.03(-0.12%)
May 01, 2019	27.42	27.42	27.12	27.14	2,911,715	-0.31(-1.13%)
Apr 30, 2019	27.33	27.46	27.29	27.45	3,180,117	+0.14(+0.51%)
Apr 29, 2019	27.24	27.33	27.20	27.31	1,057,099	+0.06(+0.21%)
Apr 26, 2019	27.17	27.25	27.12	27.25	3,075,079	+0.04(+0.15%)
Apr 25, 2019	27.11	27.22	27.06	27.21	2,536,815	-0.10(-0.36%)
Apr 24, 2019	27.37	27.39	27.27	27.31	2,250,680	-0.22(-0.80%)
Apr 23, 2019	27.50	27.57	27.48	27.53	1,595,906	+0.01(+0.03%)
Apr 22, 2019	27.50	27.56	27.46	27.52	1,298,196	+0.03(+0.12%)
Apr 18, 2019	27.53	27.54	27.42	27.49	2,738,925	-0.10(-0.35%)
Apr 17, 2019	27.59	27.60	27.51	27.59	1,761,969	+0.05(+0.18%)
Apr 16, 2019	27.66	27.66	27.51	27.54	1,813,530	-0.04(-0.15%)
Apr 15, 2019	27.60	27.61	27.51	27.58	1,670,520	-0.02(-0.06%)
Apr 12, 2019	27.59	27.59	27.52	27.59	2,034,760	+0.16(+0.59%)
Apr 11, 2019	27.46	27.49	27.37	27.43	2,061,846	-0.03(-0.12%)
Apr 10, 2019	27.45	27.52	27.40	27.46	6,085,526	+0.09(+0.33%)
Apr 09, 2019	27.44	27.46	27.34	27.37	2,274,273	-0.15(-0.56%)
Apr 08, 2019	27.50	27.55	27.42	27.53	1,801,372	+0.05(+0.18%)
Apr 05, 2019	27.38	27.48	27.36	27.48	2,846,302	+0.07(+0.24%)
Apr 04, 2019	27.41	27.43	27.33	27.41	3,560,968	-0.10(-0.35%)
Apr 03, 2019	27.50	27.60	27.46	27.51	2,700,196	+0.16(+0.59%)
Apr 02, 2019	27.22	27.37	27.19	27.35	4,657,531	+0.15(+0.57%)
Apr 01, 2019	27.13	27.21	27.09	27.20	2,892,411	+0.36(+1.33%)
Mar 29, 2019	26.88	26.89	26.67	26.84	5,828,272	+0.06(+0.21%)
Mar 28, 2019	26.85	26.89	26.68	26.78	3,982,618	-0.17(-0.63%)
Mar 27, 2019	26.92	26.96	26.72	26.95	3,697,396	+0.07(+0.27%)
Mar 26, 2019	26.92	26.97	26.84	26.88	5,057,901	+0.12(+0.46%)
Mar 25, 2019	26.75	26.82	26.67	26.76	4,147,412	-0.04(-0.15%)
Mar 22, 2019	26.99	27.04	26.80	26.80	3,104,722	-0.42(-1.55%)
Mar 21, 2019	27.16	27.25	27.05	27.22	4,111,288	-0.05(-0.18%)
Mar 20, 2019	27.26	27.44	27.15	27.27	1,881,504	-0.11(-0.39%)
Mar 19, 2019	27.52	27.53	27.33	27.37	1,635,319	+0.06(+0.21%)
Mar 18, 2019	27.23	27.35	27.19	27.32	2,945,547	+0.15(+0.54%)
Mar 15, 2019	27.04	27.18	27.04	27.17	3,534,109	+0.28(+1.06%)
Mar 14, 2019	26.96	27.00	26.85	26.89	2,542,979	+0.09(+0.33%)
Mar 13, 2019	26.68	26.85	26.63	26.80	3,287,496	+0.37(+1.38%)
Mar 12, 2019	26.39	26.50	26.37	26.43	3,822,052	-0.05(-0.18%)
Mar 11, 2019	26.25	26.48	26.24	26.48	3,422,002	+0.23(+0.87%)
Mar 08, 2019	26.15	26.27	26.11	26.25	2,887,507	-0.11(-0.40%)
Mar 07, 2019	26.54	26.55	26.34	26.36	3,108,313	-0.28(-1.07%)
Mar 06, 2019	26.71	26.72	26.60	26.64	1,493,248	+0.03(+0.12%)
Mar 05, 2019	26.50	26.66	26.49	26.61	3,786,911	+0.15(+0.55%)
Mar 04, 2019	26.57	26.59	26.36	26.46	1,937,991	-0.07(-0.25%)

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.