UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	26.92	27.07	26.80	26.81	2,998,885	-0.35(-1.30%)
Aug 30, 2022	27.58	27.60	27.14	27.16	3,742,600	-0.41(-1.48%)
Aug 29, 2022	27.44	27.72	27.42	27.57	10,013,100	-0.03(-0.10%)
Aug 26, 2022	28.21	28.31	27.56	27.60	3,176,748	-0.63(-2.23%)
Aug 25, 2022	28.05	28.23	27.97	28.23	1,862,443	+0.24(+0.86%)
Aug 24, 2022	27.82	28.09	27.82	27.99	2,036,052	-0.15(-0.53%)
Aug 23, 2022	28.01	28.25	27.98	28.14	1,365,220	+0.04(+0.13%)
Aug 22, 2022	28.18	28.23	28.06	28.10	2,753,837	-0.23(-0.82%)
Aug 19, 2022	28.44	28.46	28.24	28.33	1,305,350	-0.34(-1.20%)
Aug 18, 2022	28.71	28.75	28.56	28.68	704,437	-0.06(-0.23%)
Aug 17, 2022	28.72	28.87	28.59	28.74	1,849,318	-0.19(-0.64%)
Aug 16, 2022	28.76	28.97	28.76	28.93	1,572,442	+0.17(+0.58%)
Aug 15, 2022	28.66	28.80	28.60	28.76	1,996,071	-0.24(-0.83%)
Aug 12, 2022	28.72	29.00	28.65	29.00	6,913,745	+0.16(+0.55%)
Aug 11, 2022	28.93	28.98	28.78	28.84	6,380,601	-0.16(-0.54%)
Aug 10, 2022	28.95	29.12	28.85	29.00	2,291,189	+0.46(+1.62%)
Aug 09, 2022	28.64	28.71	28.50	28.54	3,757,118	+0.04(+0.13%)
Aug 08, 2022	28.70	28.77	28.46	28.50	1,797,496	+0.08(+0.29%)
Aug 05, 2022	28.20	28.47	28.19	28.42	1,838,417	-0.16(-0.55%)
Aug 04, 2022	28.51	28.60	28.44	28.57	1,883,575	+0.00(+0.00%)
Aug 03, 2022	28.56	28.63	28.38	28.57	2,291,958	+0.17(+0.59%)
Aug 02, 2022	28.69	28.74	28.40	28.41	2,388,366	-0.25(-0.87%)
Aug 01, 2022	28.74	28.87	28.59	28.66	3,815,647	-0.01(-0.03%)
Jul 29, 2022	28.28	28.67	28.24	28.67	3,596,661	+0.38(+1.34%)
Jul 28, 2022	28.19	28.34	27.97	28.29	2,556,460	-0.09(-0.33%)
Jul 27, 2022	28.01	28.41	27.92	28.38	5,213,148	+0.67(+2.41%)
Jul 26, 2022	27.81	27.87	27.71	27.71	3,302,359	-0.17(-0.60%)
Jul 25, 2022	27.82	27.89	27.69	27.88	2,757,282	+0.39(+1.42%)
Jul 22, 2022	27.62	27.78	27.35	27.49	2,300,935	-0.06(-0.24%)
Jul 21, 2022	27.13	27.60	27.08	27.55	2,127,864	+0.11(+0.41%)
Jul 20, 2022	27.61	27.65	27.31	27.44	3,434,181	-0.28(-1.00%)
Jul 19, 2022	27.58	27.76	27.57	27.72	2,106,731	+0.59(+2.19%)
Jul 18, 2022	27.41	27.49	27.08	27.13	2,869,620	+0.19(+0.72%)
Jul 15, 2022	26.66	26.94	26.57	26.93	2,181,958	+0.49(+1.86%)
Jul 14, 2022	26.33	26.46	26.12	26.44	2,666,289	-0.56(-2.06%)
Jul 13, 2022	26.74	27.14	26.69	27.00	2,330,676	-0.06(-0.21%)
Jul 12, 2022	26.96	27.21	26.94	27.05	3,207,185	+0.02(+0.07%)
Jul 11, 2022	27.05	27.19	26.92	27.03	9,757,266	-0.32(-1.15%)
Jul 08, 2022	27.29	27.46	27.14	27.35	15,361,195	-0.10(-0.37%)
Jul 07, 2022	27.24	27.45	27.24	27.45	2,553,932	+0.43(+1.58%)
Jul 06, 2022	26.94	27.03	26.73	27.03	4,313,218	+0.12(+0.45%)
Jul 05, 2022	26.80	26.91	26.48	26.91	4,447,557	-0.82(-2.94%)
Jul 01, 2022	27.29	27.74	27.10	27.72	2,988,482	-0.07(-0.23%)
Jun 30, 2022	27.50	27.81	27.38	27.79	5,038,733	-0.21(-0.76%)
Jun 29, 2022	28.16	28.19	27.97	28.00	2,391,590	-0.06(-0.23%)
Jun 28, 2022	28.33	28.47	28.06	28.06	3,836,414	-0.07(-0.26%)
Jun 27, 2022	28.12	28.33	28.05	28.14	1,883,542	-0.04(-0.13%)
Jun 24, 2022	27.73	28.18	27.70	28.18	2,707,434	+0.87(+3.19%)
Jun 23, 2022	27.37	27.42	27.03	27.30	2,790,247	-0.17(-0.61%)
Jun 22, 2022	27.36	27.73	27.32	27.47	3,182,838	-0.31(-1.10%)
Jun 21, 2022	27.81	27.87	27.72	27.78	5,878,634	+0.71(+2.64%)
Jun 17, 2022	27.45	27.55	27.00	27.06	16,053,928	-0.42(-1.52%)
Jun 16, 2022	27.46	27.70	27.33	27.48	6,604,954	-0.59(-2.11%)
Jun 15, 2022	27.93	28.23	27.53	28.07	8,227,515	+0.72(+2.64%)
Jun 14, 2022	27.54	27.71	27.08	27.35	8,789,140	-0.43(-1.54%)
Jun 13, 2022	27.88	28.07	27.61	27.78	7,820,695	-0.86(-3.01%)
Jun 10, 2022	28.75	28.77	28.51	28.64	3,620,741	-0.68(-2.31%)
Jun 09, 2022	29.77	29.86	29.32	29.32	2,658,391	-0.64(-2.14%)
Jun 08, 2022	30.06	30.18	29.93	29.96	2,860,015	-0.43(-1.41%)
Jun 07, 2022	29.96	30.43	29.95	30.38	1,716,207	+0.26(+0.85%)
Jun 06, 2022	30.31	30.35	30.06	30.13	3,140,487	+0.17(+0.58%)
Jun 03, 2022	29.95	30.07	29.87	29.96	3,548,877	-0.41(-1.35%)
Jun 02, 2022	30.03	30.37	29.86	30.37	4,144,204	+0.56(+1.90%)

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.