UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	34.93	34.97	34.74	34.88	1,075,599	-0.46(-1.29%)
Jun 10, 2024	35.14	35.39	35.08	35.34	580,720	+0.09(+0.25%)
Jun 07, 2024	35.40	35.49	35.22	35.25	695,674	-0.46(-1.29%)
Jun 06, 2024	35.56	35.72	35.54	35.71	454,841	+0.17(+0.47%)
Jun 05, 2024	35.55	35.57	35.38	35.54	1,089,003	+0.10(+0.28%)
Jun 04, 2024	35.38	35.48	35.31	35.44	898,233	-0.09(-0.25%)
Jun 03, 2024	35.54	35.68	35.39	35.53	1,391,893	-0.10(-0.28%)
May 31, 2024	35.44	35.65	35.38	35.63	1,063,833	+0.37(+1.06%)
May 30, 2024	35.14	35.34	35.13	35.26	469,934	+0.29(+0.84%)
May 29, 2024	35.11	35.15	34.94	34.96	782,500	-0.46(-1.30%)
May 28, 2024	35.67	35.68	35.35	35.43	673,502	-0.23(-0.63%)
May 24, 2024	35.56	35.74	35.56	35.65	603,741	+0.24(+0.66%)
May 23, 2024	35.89	35.91	35.33	35.42	1,279,752	-0.36(-1.01%)
May 22, 2024	35.84	35.89	35.65	35.78	1,166,990	-0.27(-0.76%)
May 21, 2024	35.95	36.07	35.93	36.05	317,804	+0.13(+0.35%)
May 20, 2024	36.02	36.07	35.91	35.93	366,240	-0.12(-0.33%)
May 17, 2024	35.88	36.06	35.85	36.04	666,245	+0.08(+0.22%)
May 16, 2024	36.03	36.05	35.90	35.96	931,767	-0.03(-0.08%)
May 15, 2024	35.84	35.99	35.76	35.99	873,175	+0.26(+0.74%)
May 14, 2024	35.65	35.74	35.57	35.73	797,275	+0.25(+0.69%)
May 13, 2024	35.50	35.58	35.43	35.48	1,120,051	+0.02(+0.06%)
May 10, 2024	35.55	35.56	35.44	35.46	547,525	+0.09(+0.25%)
May 09, 2024	35.08	35.39	35.08	35.38	617,216	+0.29(+0.84%)
May 08, 2024	34.90	35.08	34.87	35.08	562,678	+0.09(+0.25%)
May 07, 2024	35.06	35.11	34.93	34.99	1,854,292	+0.11(+0.31%)
May 06, 2024	34.81	34.91	34.75	34.89	1,747,553	+0.22(+0.62%)
May 03, 2024	34.67	34.77	34.46	34.67	2,213,589	+0.28(+0.83%)
May 02, 2024	34.26	34.45	34.10	34.39	1,404,620	+0.45(+1.33%)
May 01, 2024	34.02	34.25	33.90	33.93	1,771,513	-0.11(-0.32%)
Apr 30, 2024	34.27	34.37	34.04	34.04	967,364	-0.27(-0.80%)
Apr 29, 2024	34.25	34.36	34.20	34.32	894,867	+0.15(+0.43%)
Apr 26, 2024	34.03	34.20	33.96	34.17	1,733,645	+0.26(+0.78%)
Apr 25, 2024	33.63	33.96	33.60	33.90	3,050,426	+0.32(+0.96%)
Apr 24, 2024	33.71	33.71	33.44	33.58	1,992,601	-0.04(-0.12%)
Apr 23, 2024	33.34	33.70	33.30	33.62	2,047,625	+0.34(+1.03%)
Apr 22, 2024	33.08	33.39	33.01	33.28	884,556	+0.42(+1.28%)
Apr 19, 2024	32.67	32.89	32.67	32.85	872,333	+0.16(+0.48%)
Apr 18, 2024	32.75	32.89	32.65	32.70	1,081,299	-0.08(-0.24%)
Apr 17, 2024	32.91	32.97	32.64	32.78	4,609,467	+0.20(+0.60%)
Apr 16, 2024	32.71	32.74	32.49	32.58	1,525,865	-0.40(-1.22%)
Apr 15, 2024	33.42	33.46	32.90	32.98	1,826,974	-0.10(-0.30%)
Apr 12, 2024	33.42	33.58	33.05	33.08	1,259,957	-0.36(-1.09%)
Apr 11, 2024	33.52	33.52	33.09	33.44	3,109,515	+0.00(+0.00%)
Apr 10, 2024	33.39	33.52	33.26	33.44	1,558,490	-0.25(-0.73%)
Apr 09, 2024	33.78	33.85	33.55	33.69	4,223,844	+0.06(+0.18%)
Apr 08, 2024	33.64	33.68	33.51	33.63	3,196,548	+0.12(+0.35%)
Apr 05, 2024	33.30	33.53	33.23	33.51	2,893,100	+0.13(+0.38%)
Apr 04, 2024	33.86	33.87	33.32	33.38	3,821,035	-0.15(-0.44%)
Apr 03, 2024	33.22	33.57	33.20	33.53	2,675,154	+0.16(+0.47%)
Apr 02, 2024	33.25	33.38	33.20	33.37	6,235,133	-0.08(-0.23%)

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.