Skip to main content

iShares MSCI United Kingdom ETF (NY: EWU )

37.13 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 37.07 37.21 36.97 37.13 1,355,212 +0.01(+0.03%)
Mar 12, 2025 37.03 37.23 36.88 37.12 1,457,481 +0.16(+0.43%)
Mar 11, 2025 37.02 37.12 36.72 36.96 2,213,569 -0.09(-0.24%)
Mar 10, 2025 37.28 37.43 36.77 37.05 1,355,950 -0.78(-2.06%)
Mar 07, 2025 37.46 37.87 37.42 37.83 1,874,403 +0.58(+1.56%)
Mar 06, 2025 37.29 37.59 37.23 37.25 3,949,366 -0.67(-1.77%)
Mar 05, 2025 37.63 38.03 37.57 37.92 3,049,650 +0.37(+0.99%)
Mar 04, 2025 37.33 37.91 37.13 37.55 2,081,344 +0.13(+0.35%)
Mar 03, 2025 37.63 37.77 37.20 37.42 3,467,349 +0.38(+1.03%)
Feb 28, 2025 36.99 37.09 36.76 37.04 2,904,546 +0.34(+0.93%)
Feb 27, 2025 36.88 36.98 36.69 36.70 1,139,284 -0.05(-0.14%)
Feb 26, 2025 36.78 37.00 36.70 36.75 2,234,359 +0.03(+0.08%)
Feb 25, 2025 36.83 36.85 36.55 36.72 2,507,914 +0.33(+0.91%)
Feb 24, 2025 36.48 36.56 36.26 36.39 1,555,952 +0.03(+0.08%)
Feb 21, 2025 36.58 36.59 36.30 36.36 3,018,299 -0.19(-0.52%)
Feb 20, 2025 36.56 36.62 36.50 36.55 4,916,243 -0.09(-0.25%)
Feb 19, 2025 36.53 36.66 36.42 36.64 1,362,070 -0.21(-0.57%)
Feb 18, 2025 36.86 36.95 36.77 36.85 1,424,359 +0.30(+0.82%)
Feb 14, 2025 36.75 36.81 36.52 36.55 599,582 -0.10(-0.27%)
Feb 13, 2025 36.37 36.66 36.31 36.65 2,482,301 +0.08(+0.22%)
Feb 12, 2025 36.29 36.69 36.27 36.57 2,434,052 +0.11(+0.30%)
Feb 11, 2025 36.17 36.49 36.10 36.46 4,601,753 +0.29(+0.80%)
Feb 10, 2025 36.11 36.20 36.08 36.17 589,854 +0.28(+0.78%)
Feb 07, 2025 36.12 36.13 35.80 35.89 660,126 -0.17(-0.47%)
Feb 06, 2025 36.10 36.16 35.95 36.06 622,155 +0.02(+0.06%)
Feb 05, 2025 35.83 36.04 35.75 36.04 842,158 +0.50(+1.41%)
Feb 04, 2025 35.43 35.60 35.36 35.54 1,004,570 +0.26(+0.74%)
Feb 03, 2025 35.12 35.48 34.99 35.28 1,955,711 -0.33(-0.93%)
Jan 31, 2025 35.78 35.98 35.55 35.61 1,844,668 -0.18(-0.50%)
Jan 30, 2025 35.65 35.94 35.64 35.79 840,915 +0.52(+1.47%)
Jan 29, 2025 35.30 35.45 35.20 35.27 1,188,810 -0.06(-0.17%)
Jan 28, 2025 35.45 35.48 35.20 35.33 578,964 -0.08(-0.23%)
Jan 27, 2025 35.26 35.43 35.25 35.41 2,381,073 +0.24(+0.68%)
Jan 24, 2025 35.23 35.29 35.12 35.17 559,566 +0.01(+0.03%)
Jan 23, 2025 35.14 35.20 34.98 35.16 778,203 +0.26(+0.74%)
Jan 22, 2025 35.10 35.10 34.85 34.90 722,932 -0.28(-0.80%)
Jan 21, 2025 34.88 35.18 34.81 35.18 1,378,078 +0.80(+2.33%)
Jan 17, 2025 34.50 34.72 34.36 34.38 891,506 +0.10(+0.29%)
Jan 16, 2025 33.96 34.29 33.92 34.28 2,994,377 +0.38(+1.12%)
Jan 15, 2025 33.82 33.93 33.73 33.90 3,100,468 +0.53(+1.59%)
Jan 14, 2025 33.27 33.47 33.20 33.37 3,224,429 -0.02(-0.06%)
Jan 13, 2025 33.07 33.39 33.06 33.39 5,156,522 -0.10(-0.30%)
Jan 10, 2025 33.80 33.81 33.45 33.49 1,524,179 -0.48(-1.41%)
Jan 08, 2025 33.74 33.97 33.64 33.97 1,130,900 -0.19(-0.56%)
Jan 07, 2025 34.29 34.36 34.10 34.16 1,460,811 +0.03(+0.09%)
Jan 06, 2025 34.09 34.35 34.07 34.13 1,091,333 +0.16(+0.47%)
Jan 03, 2025 34.04 34.05 33.85 33.97 805,425 +0.15(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.