iShares MSCI United Kingdom ETF (EWU) Historical Stock Data

36.10 ↓0.37 (-1.01%)
As of May 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EWU is down -0.01% a day on average. There have been 15 days where iShares MSCI United Kingdom ETF closed green and 15 days where EWU closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2336.5836.10↓$0.48 (-1.31%)36.0236.601.26M
2024-05-2236.5336.47↓$0.06 (-0.16%)36.3436.591.12M
2024-05-2136.6436.75↑$0.11 (0.30%)36.6336.76311.78K
2024-05-2036.7236.62↓$0.10 (-0.27%)36.6136.77359.27K
2024-05-1736.5736.74↑$0.17 (0.46%)36.5536.76653.61K
2024-05-1636.7336.66↓$0.07 (-0.19%)36.6036.750.91M
2024-05-1536.5336.69↑$0.16 (0.44%)36.4636.69856.62K
2024-05-1436.3436.42↑$0.08 (0.22%)36.2636.43779.42K
2024-05-1336.1936.17↓$0.02 (-0.06%)36.1236.271.10M
2024-05-1036.2436.15↓$0.09 (-0.25%)36.1336.25510.25K
2024-05-0935.7636.06↑$0.30 (0.84%)35.7636.07605.51K
2024-05-0835.5735.76↑$0.19 (0.53%)35.5435.76551.90K
2024-05-0735.7435.67↓$0.07 (-0.20%)35.6135.791.82M
2024-05-0635.4835.56↑$0.08 (0.23%)35.4235.581.71M
2024-05-0335.3435.34↑$0.00 (0.00%)35.1335.442.17M
2024-05-0234.9235.05↑$0.13 (0.37%)34.7635.121.38M
2024-05-0134.6834.59↓$0.09 (-0.26%)34.5634.911.60M
2024-04-3034.9334.70↓$0.23 (-0.66%)34.7035.040.95M
2024-04-2934.9134.98↑$0.07 (0.20%)34.8735.03877.90K
2024-04-2634.6934.83↑$0.14 (0.40%)34.6234.861.62M
2024-04-2534.2834.56↑$0.28 (0.82%)34.2534.622.99M
2024-04-2434.3634.23↓$0.13 (-0.38%)34.0934.361.86M
2024-04-2333.9834.27↑$0.29 (0.85%)33.9434.362.01M
2024-04-2233.7233.92↑$0.20 (0.59%)33.6534.04867.78K
2024-04-1933.3033.49↑$0.19 (0.57%)33.3033.53855.79K
2024-04-1833.3833.33↓$0.05 (-0.15%)33.2933.531.06M
2024-04-1733.5533.41↓$0.14 (-0.42%)33.2833.614.52M
2024-04-1633.3433.21↓$0.13 (-0.39%)33.1233.371.48M
2024-04-1534.0733.62↓$0.45 (-1.32%)33.5434.111.79M
2024-04-1234.0733.72↓$0.35 (-1.03%)33.6834.231.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$EWU I would not be a bear now

0 Like Report
AppleBigTech

$EWU go green today and we gap up tomrrow

0 Like Report
Netflixandstocks

$EWU still waiting to short this. Next Tuesday feels right for some reason

0 Like Report