iShares MSCI United Kingdom ETF (EWU) Historical Stock Data
33.21 ↓0.41 (-1.22%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EWU is down -0.02% a day on average. There have been 14 days where iShares MSCI United Kingdom ETF closed green and 16 days where EWU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 34.07 | 33.62 | ↓$0.45 (-1.32%) | 33.54 | 34.11 | 1.79M |
| 2024-04-12 | 34.07 | 33.72 | ↓$0.35 (-1.03%) | 33.68 | 34.23 | 1.24M |
| 2024-04-11 | 34.17 | 34.09 | ↓$0.08 (-0.23%) | 33.73 | 34.17 | 3.05M |
| 2024-04-10 | 34.04 | 34.09 | ↑$0.05 (0.15%) | 33.91 | 34.17 | 1.52M |
| 2024-04-09 | 34.43 | 34.34 | ↓$0.09 (-0.26%) | 34.21 | 34.50 | 4.14M |
| 2024-04-08 | 34.29 | 34.28 | ↓$0.01 (-0.03%) | 34.16 | 34.33 | 3.14M |
| 2024-04-05 | 33.94 | 34.16 | ↑$0.22 (0.65%) | 33.87 | 34.18 | 2.84M |
| 2024-04-04 | 34.51 | 34.03 | ↓$0.48 (-1.39%) | 33.96 | 34.53 | 3.75M |
| 2024-04-03 | 33.86 | 34.18 | ↑$0.32 (0.95%) | 33.85 | 34.22 | 2.62M |
| 2024-04-02 | 33.89 | 34.02 | ↑$0.13 (0.38%) | 33.84 | 34.03 | 6.12M |
| 2024-04-01 | 34.25 | 34.10 | ↓$0.15 (-0.44%) | 34.02 | 34.31 | 3.10M |
| 2024-03-28 | 34.11 | 34.21 | ↑$0.10 (0.29%) | 34.11 | 34.25 | 6.92M |
| 2024-03-27 | 33.86 | 34.09 | ↑$0.23 (0.68%) | 33.83 | 34.09 | 1.68M |
| 2024-03-26 | 34.02 | 33.91 | ↓$0.11 (-0.32%) | 33.90 | 34.03 | 1.88M |
| 2024-03-25 | 33.92 | 33.88 | ↓$0.04 (-0.12%) | 33.88 | 34.06 | 1.11M |
| 2024-03-22 | 33.96 | 33.90 | ↓$0.06 (-0.18%) | 33.88 | 34.00 | 2.66M |
| 2024-03-21 | 33.93 | 33.88 | ↓$0.05 (-0.15%) | 33.87 | 34.04 | 2.23M |
| 2024-03-20 | 33.31 | 33.73 | ↑$0.42 (1.26%) | 33.31 | 33.73 | 2.21M |
| 2024-03-19 | 33.27 | 33.38 | ↑$0.11 (0.33%) | 33.24 | 33.44 | 2.46M |
| 2024-03-18 | 33.44 | 33.33 | ↓$0.11 (-0.33%) | 33.29 | 33.46 | 2.01M |
| 2024-03-15 | 33.48 | 33.42 | ↓$0.06 (-0.18%) | 33.32 | 33.52 | 2.62M |
| 2024-03-14 | 33.71 | 33.50 | ↓$0.21 (-0.62%) | 33.37 | 33.73 | 2.52M |
| 2024-03-13 | 33.70 | 33.76 | ↑$0.06 (0.18%) | 33.70 | 33.81 | 1.50M |
| 2024-03-12 | 33.57 | 33.64 | ↑$0.07 (0.21%) | 33.47 | 33.66 | 1.95M |
| 2024-03-11 | 33.23 | 33.39 | ↑$0.16 (0.48%) | 33.13 | 33.41 | 1.93M |
| 2024-03-08 | 33.43 | 33.33 | ↓$0.10 (-0.30%) | 33.29 | 33.51 | 2.82M |
| 2024-03-07 | 33.32 | 33.41 | ↑$0.09 (0.27%) | 33.29 | 33.46 | 1.38M |
| 2024-03-06 | 33.07 | 33.06 | ↓$0.01 (-0.03%) | 33.00 | 33.16 | 1.34M |
| 2024-03-05 | 32.80 | 32.81 | ↑$0.01 (0.03%) | 32.74 | 32.95 | 1.19M |
| 2024-03-04 | 32.71 | 32.82 | ↑$0.11 (0.34%) | 32.71 | 32.86 | 1.12M |
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