iShares MSCI United Kingdom ETF (EWU) Historical Stock Data
43.98 ↑0.19 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWU is up 0.02% a day on average. There have been 16 days where iShares MSCI United Kingdom ETF closed green and 14 days where EWU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 43.84 | 43.98 | ↑$0.14 (0.32%) | 43.84 | 44.02 | 1.61M |
| 2025-12-22 | 43.57 | 43.79 | ↑$0.22 (0.50%) | 43.57 | 43.79 | 2.09M |
| 2025-12-19 | 43.34 | 43.54 | ↑$0.20 (0.46%) | 43.33 | 43.70 | 2.06M |
| 2025-12-18 | 43.14 | 43.13 | ↓$0.01 (-0.02%) | 43.08 | 43.37 | 1.55M |
| 2025-12-17 | 43.14 | 42.94 | ↓$0.20 (-0.46%) | 42.90 | 43.24 | 2.43M |
| 2025-12-16 | 42.76 | 42.73 | ↓$0.03 (-0.06%) | 42.54 | 42.80 | 2.22M |
| 2025-12-15 | 43.66 | 43.75 | ↑$0.09 (0.21%) | 43.59 | 43.86 | 2.31M |
| 2025-12-12 | 43.44 | 43.28 | ↓$0.16 (-0.37%) | 43.08 | 43.46 | 1.11M |
| 2025-12-11 | 43.50 | 43.65 | ↑$0.15 (0.34%) | 43.50 | 43.73 | 2.82M |
| 2025-12-10 | 43.22 | 43.46 | ↑$0.24 (0.56%) | 43.10 | 43.50 | 1.63M |
| 2025-12-09 | 43.01 | 42.88 | ↓$0.13 (-0.30%) | 42.85 | 43.20 | 2.09M |
| 2025-12-08 | 43.11 | 43.08 | ↓$0.03 (-0.07%) | 42.98 | 43.12 | 1.30M |
| 2025-12-05 | 43.42 | 43.22 | ↓$0.20 (-0.46%) | 43.16 | 43.47 | 2.36M |
| 2025-12-04 | 43.44 | 43.42 | ↓$0.02 (-0.05%) | 43.37 | 43.61 | 1.43M |
| 2025-12-03 | 43.23 | 43.46 | ↑$0.23 (0.53%) | 43.23 | 43.48 | 1.94M |
| 2025-12-02 | 43.02 | 43.01 | ↓$0.01 (-0.02%) | 42.85 | 43.05 | 2.33M |
| 2025-12-01 | 43.17 | 42.93 | ↓$0.24 (-0.56%) | 42.91 | 43.24 | 2.56M |
| 2025-11-28 | 43.04 | 43.15 | ↑$0.11 (0.26%) | 43.01 | 43.22 | 718.19K |
| 2025-11-26 | 42.78 | 42.99 | ↑$0.21 (0.49%) | 42.76 | 43.05 | 1.98M |
| 2025-11-25 | 42.25 | 42.52 | ↑$0.27 (0.64%) | 42.20 | 42.57 | 1.85M |
| 2025-11-24 | 41.89 | 41.92 | ↑$0.03 (0.07%) | 41.71 | 41.99 | 2.54M |
| 2025-11-21 | 41.73 | 42.06 | ↑$0.33 (0.79%) | 41.67 | 42.13 | 2.65M |
| 2025-11-20 | 42.06 | 41.34 | ↓$0.72 (-1.71%) | 41.34 | 42.10 | 3.58M |
| 2025-11-19 | 41.88 | 41.73 | ↓$0.15 (-0.36%) | 41.61 | 41.99 | 2.26M |
| 2025-11-18 | 42.02 | 42.19 | ↑$0.17 (0.40%) | 41.90 | 42.25 | 1.46M |
| 2025-11-17 | 42.76 | 42.44 | ↓$0.32 (-0.75%) | 42.33 | 42.82 | 2.43M |
| 2025-11-14 | 42.58 | 42.77 | ↑$0.19 (0.45%) | 42.56 | 42.83 | 2.69M |
| 2025-11-13 | 43.37 | 43.04 | ↓$0.33 (-0.76%) | 43.01 | 43.42 | 3.61M |
| 2025-11-12 | 43.41 | 43.51 | ↑$0.10 (0.23%) | 43.41 | 43.58 | 2.15M |
| 2025-11-11 | 43.54 | 43.65 | ↑$0.11 (0.25%) | 43.54 | 43.72 | 1.91M |
Create an account or log in to view more rows.
$EWU Time to buy here
$EWU we need those buyers and volume.
$EWU we like the stock
$EWU lets go <3
$EWU nice!!!
$EWU we always finish green after a red week. Less go!
$EWU God dammit
$EWU volume is almost nonexistent
$EWU Looking for this cup to breakout.
$EWU take what we can get