UK Ishares MSCI ETF (NY: EWU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	30.95	30.95	30.62	30.69	1,618,383	-0.27(-0.87%)
Aug 30, 2023	31.02	31.10	30.92	30.96	1,505,184	+0.12(+0.37%)
Aug 29, 2023	30.50	30.85	30.48	30.85	2,286,298	+0.33(+1.07%)
Aug 28, 2023	30.35	30.55	30.35	30.52	1,833,122	+0.33(+1.08%)
Aug 25, 2023	30.28	30.31	29.97	30.19	2,390,386	+0.16(+0.54%)
Aug 24, 2023	30.18	30.35	30.03	30.03	1,724,061	-0.27(-0.89%)
Aug 23, 2023	30.15	30.36	30.13	30.30	3,031,826	+0.16(+0.54%)
Aug 22, 2023	30.27	30.31	30.10	30.14	5,550,937	-0.12(-0.41%)
Aug 21, 2023	30.22	30.29	30.11	30.26	1,932,140	+0.08(+0.25%)
Aug 18, 2023	29.97	30.23	29.97	30.18	3,025,133	-0.10(-0.32%)
Aug 17, 2023	30.54	30.58	30.23	30.28	2,311,888	-0.11(-0.35%)
Aug 16, 2023	30.41	30.58	30.38	30.38	2,970,041	-0.18(-0.60%)
Aug 15, 2023	30.78	30.78	30.50	30.57	2,486,289	-0.49(-1.57%)
Aug 14, 2023	30.82	31.06	30.72	31.06	3,633,310	-0.12(-0.37%)
Aug 11, 2023	31.04	31.24	31.01	31.17	2,870,248	-0.14(-0.46%)
Aug 10, 2023	31.56	31.70	31.30	31.32	1,856,157	+0.00(+0.00%)
Aug 09, 2023	31.26	31.41	31.25	31.32	2,833,458	+0.12(+0.40%)
Aug 08, 2023	30.97	31.20	30.86	31.19	3,724,131	-0.13(-0.43%)
Aug 07, 2023	31.20	31.32	31.08	31.32	2,662,691	+0.30(+0.96%)
Aug 04, 2023	31.04	31.34	30.98	31.03	3,510,737	-0.02(-0.06%)
Aug 03, 2023	30.76	31.08	30.75	31.05	4,249,142	-0.01(-0.03%)
Aug 02, 2023	31.18	31.22	30.93	31.06	3,750,128	-0.60(-1.91%)
Aug 01, 2023	31.72	31.82	31.56	31.66	2,710,880	-0.28(-0.87%)
Jul 31, 2023	31.99	32.12	31.93	31.94	2,707,168	+0.02(+0.06%)
Jul 28, 2023	31.98	32.08	31.87	31.92	2,043,697	+0.23(+0.73%)
Jul 27, 2023	32.08	32.08	31.64	31.69	2,942,353	-0.52(-1.61%)
Jul 26, 2023	31.91	32.27	31.91	32.21	3,226,859	+0.13(+0.42%)
Jul 25, 2023	31.90	32.08	31.90	32.07	1,445,076	+0.20(+0.63%)
Jul 24, 2023	31.75	31.93	31.72	31.87	1,382,753	-0.05(-0.15%)
Jul 21, 2023	31.88	31.93	31.78	31.92	2,753,320	+0.07(+0.21%)
Jul 20, 2023	31.81	31.92	31.75	31.85	4,225,128	+0.11(+0.33%)
Jul 19, 2023	31.63	31.76	31.59	31.75	4,962,567	+0.29(+0.91%)
Jul 18, 2023	31.32	31.54	31.32	31.46	1,839,693	+0.12(+0.37%)
Jul 17, 2023	31.32	31.39	31.25	31.34	1,196,059	-0.05(-0.15%)
Jul 14, 2023	31.69	31.69	31.37	31.39	1,780,816	-0.20(-0.64%)
Jul 13, 2023	31.50	31.63	31.47	31.59	1,906,865	+0.48(+1.54%)
Jul 12, 2023	31.05	31.16	31.00	31.11	2,743,395	+0.65(+2.14%)
Jul 11, 2023	30.28	30.48	30.26	30.46	2,505,436	+0.27(+0.89%)
Jul 10, 2023	30.05	30.24	30.05	30.19	1,218,793	+0.04(+0.13%)
Jul 07, 2023	29.94	30.27	29.94	30.15	2,395,632	+0.12(+0.42%)
Jul 06, 2023	30.15	30.17	29.84	30.03	2,870,495	-0.52(-1.70%)
Jul 05, 2023	30.72	30.75	30.53	30.55	2,909,183	-0.35(-1.12%)
Jul 03, 2023	30.94	30.95	30.85	30.89	899,281	-0.13(-0.43%)
Jun 30, 2023	30.97	31.09	30.95	31.03	1,743,643	+0.43(+1.41%)
Jun 29, 2023	30.41	30.60	30.40	30.60	1,510,498	-0.07(-0.22%)
Jun 28, 2023	30.70	30.71	30.58	30.66	1,658,630	-0.20(-0.65%)
Jun 27, 2023	30.74	30.91	30.67	30.86	1,521,274	+0.17(+0.56%)
Jun 26, 2023	30.64	30.76	30.63	30.69	1,124,827	+0.01(+0.03%)
Jun 23, 2023	30.64	30.79	30.61	30.68	1,116,928	-0.30(-0.96%)
Jun 22, 2023	30.92	31.00	30.86	30.98	1,791,070	-0.18(-0.58%)
Jun 21, 2023	31.03	31.24	30.97	31.16	1,898,073	-0.05(-0.15%)
Jun 20, 2023	31.32	31.32	31.13	31.21	1,756,437	-0.41(-1.30%)
Jun 16, 2023	31.75	31.79	31.58	31.62	1,957,912	+0.02(+0.06%)

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.