U.S. Markets closed

iShares MSCI United Kingdom ETF (EWU)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.83+0.12 (+0.35%)
At close: 3:59PM EDT
People also watch
EWQEWLEWIEWNEWP
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201734.8034.9134.7634.8434.841,046,700
Sep 21, 201734.6034.7634.5734.7134.71886,200
Sep 20, 201734.7334.9434.5234.6734.671,339,100
Sep 19, 201734.6534.7234.6034.7234.721,667,500
Sep 18, 201734.5934.6634.4534.5434.542,164,600
Sep 15, 201734.5134.5934.4734.5334.533,255,500
Sep 14, 201734.4034.5234.3834.5134.512,690,400
Sep 13, 201734.5034.5334.2934.3634.362,368,900
Sep 12, 201734.5434.6834.5234.6334.632,853,900
Sep 11, 201734.3734.5234.3734.4634.461,031,000
Sep 08, 201734.3034.3534.2334.2434.241,455,300
Sep 07, 201734.1834.2434.0834.1534.152,758,600
Sep 06, 201733.8133.9533.7833.8533.855,017,100
Sep 05, 201733.9033.9133.6333.7233.721,825,700
Sep 01, 201734.0434.0733.9733.9933.991,513,000
Aug 31, 201733.7133.8833.6833.8433.841,861,100
Aug 30, 201733.6033.6533.5533.5833.58918,200
Aug 29, 201733.4333.5533.4033.5533.551,204,600
Aug 28, 201733.6933.7333.5933.6333.631,789,000
Aug 25, 201733.5933.7133.5633.5833.581,182,100
Aug 24, 201733.5333.5833.3933.4133.41774,400
Aug 23, 201733.2633.4033.2333.4033.401,049,000
Aug 22, 201733.3533.4433.3233.3733.371,190,900
Aug 21, 201733.2533.3233.1933.2733.27721,900
Aug 18, 201733.2033.2733.1333.1933.191,084,200
Aug 17, 201733.5933.6433.2833.2833.281,176,000
Aug 16, 201733.6633.7233.6433.6833.681,577,500
Aug 15, 201733.4633.5033.3733.5033.501,387,700
Aug 14, 201733.5933.7233.5833.6133.611,341,700
Aug 11, 201733.4233.5233.3733.4633.461,448,700
Aug 10, 201733.9333.9333.5933.6233.621,924,000
Aug 09, 201734.0634.2634.0434.2534.251,382,600
Aug 08, 201734.3134.3634.1734.2234.222,489,800
Aug 07, 201734.3534.4434.3434.4334.431,816,800
Aug 04, 201734.3934.4434.2834.3834.381,056,100
Aug 03, 201734.3934.4634.3334.3934.391,300,000
Aug 02, 201734.3134.3934.2334.3834.381,195,800
Aug 01, 201734.3934.4934.3334.3534.351,726,200
Jul 31, 201734.0534.1634.0134.1234.121,471,700
Jul 28, 201733.8933.9833.7033.9633.962,208,200
Jul 27, 201734.2634.2633.9134.0034.001,379,400
Jul 26, 201734.1134.2334.0334.1534.153,508,000
Jul 25, 201734.0834.0933.9033.9533.954,929,000
Jul 24, 201733.6933.8033.5733.7433.744,741,100
Jul 21, 201734.0234.0233.8033.9333.932,348,700
Jul 20, 201733.9834.0933.9234.0434.048,160,000
Jul 19, 201733.8533.9533.8333.8933.891,149,900
Jul 18, 201733.6633.8033.6533.7933.79962,000
Jul 17, 201733.8733.8933.7733.7933.791,412,900
Jul 14, 201733.7033.9233.6833.9033.903,906,600
Jul 13, 201733.5633.6433.4833.6033.601,190,200
Jul 12, 201733.4033.5133.3633.4133.411,373,100
Jul 11, 201732.9733.0732.8733.0433.041,119,400
Jul 10, 201733.1133.2233.0833.1733.171,163,800
Jul 07, 201733.1033.2133.0233.1933.19944,200
Jul 06, 201733.2033.3133.1233.1933.191,266,900
Jul 05, 201733.2333.3633.1833.3433.341,927,000
Jul 03, 201733.2433.4133.2433.3333.331,146,200
Jun 30, 201733.3633.3933.1233.3333.331,258,700
Jun 29, 201733.5233.5433.2033.3133.312,123,300
Jun 28, 201733.3433.5133.3433.4733.472,041,000
Jun 27, 201733.1633.3133.1033.1733.172,242,500
Jun 26, 201733.2533.3033.1033.1533.151,465,500
Jun 23, 201732.9733.1132.9233.0433.041,604,100
Jun 22, 201732.8532.9532.8232.9432.942,472,800
Jun 21, 201732.9833.0432.8632.9732.971,247,700
Jun 20, 201733.2433.2432.8433.0033.002,672,700
Jun 20, 20170.74 Dividend
Jun 19, 201734.2434.3434.2434.2933.551,726,200
Jun 16, 201734.0234.2333.9934.2333.491,256,900
Jun 15, 201733.6233.8933.6133.8633.131,924,100
Jun 14, 201734.3934.4034.0134.1433.404,143,400
Jun 13, 201734.1734.2434.0834.2333.492,034,900
Jun 12, 201734.0734.1133.9134.0333.302,340,300
Jun 09, 201734.1134.2833.9934.1933.453,096,000
Jun 08, 201734.4334.5534.4034.5433.791,450,000
Jun 07, 201734.6834.7034.4734.6733.922,675,600
Jun 06, 201734.5634.6634.5334.6533.901,392,100
Jun 05, 201734.7334.7834.6834.7433.991,080,000
Jun 02, 201734.7134.8134.6334.8034.051,528,600
Jun 01, 201734.7134.8534.6534.8534.102,036,300
May 31, 201734.7034.7634.5734.6133.862,229,000
May 30, 201734.4834.5934.4834.5433.791,833,400
May 26, 201734.4934.5234.3734.4833.741,844,600
May 25, 201734.7134.7834.6734.7433.991,299,100
May 24, 201734.6634.7934.6634.7734.021,352,300
May 23, 201734.8034.8434.6634.7333.985,616,300
May 22, 201734.8734.9234.7734.8434.091,471,500
May 19, 201734.6834.8334.6634.8334.082,157,700
May 18, 201734.4634.5534.2734.4833.743,689,000
May 17, 201734.6134.6634.3734.3733.632,643,400
May 16, 201734.5234.5934.5034.5933.841,495,000
May 15, 201734.2134.2734.1934.2633.522,406,400
May 12, 201733.9234.0933.9134.0733.332,710,000
May 11, 201733.8133.9333.7533.9133.182,244,500
May 10, 201733.9434.0033.8733.9633.231,785,200
May 09, 201733.7633.7633.6633.7533.022,151,600
May 08, 201733.6833.6833.4833.5732.853,230,900
May 05, 201733.4133.7133.3733.7132.981,912,800
May 04, 201733.1933.3133.1033.2832.563,651,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...