iShares MSCI United Kingdom ETF (EWU) Historical Stock Data
36.02 ↑0.51 (1.44%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWU is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35.81 | 36.02 | ↑$0.21 (0.59%) | 35.81 | 36.12 | 1.42M |
| 2024-07-25 | 35.36 | 35.51 | ↑$0.15 (0.42%) | 35.33 | 35.75 | 1.16M |
| 2024-07-24 | 35.52 | 35.32 | ↓$0.20 (-0.56%) | 35.32 | 35.61 | 1.83M |
| 2024-07-23 | 35.52 | 35.48 | ↓$0.04 (-0.11%) | 35.46 | 35.57 | 1.11M |
| 2024-07-22 | 35.80 | 35.77 | ↓$0.03 (-0.08%) | 35.64 | 35.87 | 805.23K |
| 2024-07-19 | 35.54 | 35.51 | ↓$0.03 (-0.08%) | 35.43 | 35.59 | 0.90M |
| 2024-07-18 | 36.07 | 35.61 | ↓$0.46 (-1.28%) | 35.58 | 36.13 | 2.66M |
| 2024-07-17 | 35.85 | 35.95 | ↑$0.10 (0.28%) | 35.83 | 36.00 | 768.67K |
| 2024-07-16 | 35.50 | 35.82 | ↑$0.32 (0.90%) | 35.47 | 35.83 | 1.23M |
| 2024-07-15 | 35.88 | 35.72 | ↓$0.16 (-0.45%) | 35.66 | 35.91 | 813.53K |
| 2024-07-12 | 36.00 | 36.03 | ↑$0.03 (0.08%) | 36.00 | 36.18 | 445.14K |
| 2024-07-11 | 35.67 | 35.78 | ↑$0.11 (0.31%) | 35.67 | 35.82 | 849.36K |
| 2024-07-10 | 35.36 | 35.53 | ↑$0.17 (0.48%) | 35.31 | 35.56 | 692.09K |
| 2024-07-09 | 35.20 | 35.16 | ↓$0.04 (-0.11%) | 35.03 | 35.25 | 1M |
| 2024-07-08 | 35.60 | 35.39 | ↓$0.21 (-0.59%) | 35.38 | 35.63 | 445.46K |
| 2024-07-05 | 35.61 | 35.47 | ↓$0.14 (-0.39%) | 35.30 | 35.61 | 2.49M |
| 2024-07-03 | 35.05 | 35.22 | ↑$0.17 (0.49%) | 35.04 | 35.27 | 668.81K |
| 2024-07-02 | 34.73 | 34.87 | ↑$0.14 (0.40%) | 34.65 | 34.88 | 699.35K |
| 2024-07-01 | 34.99 | 34.82 | ↓$0.17 (-0.49%) | 34.77 | 35.20 | 640.81K |
| 2024-06-28 | 34.91 | 34.88 | ↓$0.03 (-0.09%) | 34.72 | 34.98 | 858.23K |
| 2024-06-27 | 35.05 | 34.92 | ↓$0.13 (-0.37%) | 34.83 | 35.08 | 634.79K |
| 2024-06-26 | 35.01 | 35.04 | ↑$0.03 (0.09%) | 34.96 | 35.09 | 616.89K |
| 2024-06-25 | 35.30 | 35.26 | ↓$0.04 (-0.11%) | 35.15 | 35.35 | 721.21K |
| 2024-06-24 | 35.37 | 35.46 | ↑$0.09 (0.25%) | 35.35 | 35.56 | 1.31M |
| 2024-06-21 | 35.05 | 35.11 | ↑$0.06 (0.17%) | 35.01 | 35.18 | 1.06M |
| 2024-06-20 | 35.21 | 35.35 | ↑$0.14 (0.40%) | 35.15 | 35.39 | 1.17M |
| 2024-06-18 | 34.97 | 35.06 | ↑$0.09 (0.26%) | 34.97 | 35.09 | 0.96M |
| 2024-06-17 | 34.76 | 34.98 | ↑$0.22 (0.63%) | 34.65 | 34.98 | 505.34K |
| 2024-06-14 | 34.75 | 34.91 | ↑$0.16 (0.46%) | 34.65 | 34.93 | 1.50M |
| 2024-06-13 | 35.18 | 35.09 | ↓$0.09 (-0.26%) | 34.96 | 35.19 | 1.70M |
Create an account or log in to view more rows.
$EWU overvalued
$EWU There is nothing wrong with a decent pullback
$EWU Very bullish action
$EWU I would not be a bear now
$EWU go green today and we gap up tomrrow
$EWU jeez
$EWU it can go lower
$EWU still waiting to short this. Next Tuesday feels right for some reason
$EWU Any red I see I shall buy
$EWU Moon soon