EWU - iShares MSCI United Kingdom ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201931.5931.7331.5531.6331.631,257,700
Sep 12, 201931.1631.3831.1131.3431.342,711,600
Sep 11, 201931.2331.3231.1931.3231.321,489,200
Sep 10, 201930.9231.1030.8631.0931.091,139,400
Sep 09, 201930.8630.9030.7630.9030.901,217,300
Sep 06, 201930.9331.0030.8930.9830.98763,400
Sep 05, 201930.9430.9930.8830.9130.911,708,000
Sep 04, 201930.6930.8330.6330.8330.832,290,600
Sep 03, 201930.1330.3330.1030.3230.322,873,500
Aug 30, 201930.4030.4030.1830.3430.342,143,600
Aug 29, 201930.2330.2530.1130.1730.172,356,900
Aug 28, 201929.8230.0829.7429.9629.962,222,600
Aug 27, 201930.0730.1129.9229.9229.922,156,200
Aug 26, 201929.9830.0129.7529.8329.833,115,200
Aug 23, 201930.1630.3229.7729.7929.792,810,900
Aug 22, 201930.1230.1929.9730.1330.132,833,200
Aug 21, 201930.1330.1330.0230.0530.051,885,500
Aug 20, 201929.9129.9229.7629.8129.813,150,600
Aug 19, 201930.0430.1029.9930.0130.011,046,900
Aug 16, 201929.6929.8329.6529.8029.802,260,700
Aug 15, 201929.5029.5929.4029.5129.512,964,600
Aug 14, 201929.5729.6529.3929.4029.402,774,600
Aug 13, 201929.7730.1629.7430.1030.103,574,800
Aug 12, 201930.0330.1129.8629.8829.882,028,100
Aug 09, 201930.1830.2330.0230.0930.092,358,900
Aug 08, 201930.1330.4030.1030.3530.352,822,800
Aug 07, 201929.7630.1129.7130.0630.062,097,700
Aug 06, 201930.0430.0829.7829.9629.962,680,100
Aug 05, 201930.1730.1829.7429.8829.882,642,000
Aug 02, 201930.9730.9730.6330.7130.711,887,100
Aug 01, 201931.2431.5431.1131.1731.172,110,400
Jul 31, 201931.6531.7831.2631.5431.543,314,500
Jul 30, 201931.9031.9031.7431.7831.781,192,000
Jul 29, 201932.2832.2832.1232.1432.141,520,100
Jul 26, 201932.0232.0631.9732.0432.041,080,000
Jul 25, 201932.0732.0731.8231.8231.821,260,800
Jul 24, 201932.0332.1132.0132.1032.10908,800
Jul 23, 201932.2932.2932.1532.2232.221,378,900
Jul 22, 201932.1132.1332.0332.1032.101,141,600
Jul 19, 201932.1432.1832.0732.1132.111,386,000
Jul 18, 201931.9732.1831.9532.1632.161,130,300
Jul 17, 201932.1032.1131.9732.0032.00854,900
Jul 16, 201932.1232.2032.0532.0632.06850,100
Jul 15, 201932.2932.3232.2132.2432.24608,600
Jul 12, 201932.2232.2632.1832.2632.26971,400
Jul 11, 201932.3032.3332.1632.2732.271,083,200
Jul 10, 201932.3032.3532.1932.2632.261,920,200
Jul 09, 201932.1032.1832.0932.1632.161,167,700
Jul 08, 201932.3232.3732.2832.3332.33756,100
Jul 05, 201932.4132.4632.2132.4232.422,037,700
Jul 03, 201932.7632.7832.7032.7832.78936,300
Jul 02, 201932.6132.6532.5432.6032.601,294,100
Jul 01, 201932.6032.6032.4032.4832.481,247,800
Jun 28, 201932.2732.3532.2332.3232.321,530,300
Jun 27, 201932.1832.2132.0932.0932.091,115,400
Jun 26, 201932.2232.2532.1532.1532.15744,500
Jun 25, 201932.3132.3332.0932.1232.121,732,800
Jun 24, 201932.2632.3432.2432.2532.251,876,700
Jun 21, 201932.1332.2432.0432.1532.152,182,600
Jun 20, 201932.3032.3432.2032.2932.291,375,200
Jun 19, 201931.9732.1431.9432.0632.061,530,500
Jun 18, 201931.8532.0231.8531.9631.962,937,900
Jun 17, 201931.6131.6631.5531.5831.581,745,200
Jun 17, 20190.81 Dividend
Jun 14, 201932.4732.5332.4332.4831.671,914,700
Jun 13, 201932.8232.8432.7132.7631.942,199,600
Jun 12, 201932.8732.9132.7232.7231.901,826,500
Jun 11, 201933.0533.0832.9232.9732.151,868,100
Jun 10, 201932.7232.8432.7132.8031.98939,700
Jun 07, 201932.7032.8432.6732.7531.931,193,300
Jun 06, 201932.3132.4332.2632.3631.551,185,900
Jun 05, 201932.2632.2932.0732.1031.301,172,400
Jun 04, 201932.0532.1731.9232.1331.331,834,500
Jun 03, 201931.7331.8631.6331.7630.972,234,400
May 31, 201931.5031.7031.4731.6930.901,987,500
May 30, 201931.9331.9631.8231.9331.131,392,500
May 29, 201931.7531.8231.6731.8231.032,427,000
May 28, 201932.3732.4132.0632.0831.282,119,300
May 24, 201932.3832.4032.2832.4031.598,294,100
May 23, 201932.0532.1031.9332.0431.241,776,500
May 22, 201932.4432.5832.4432.4531.641,513,500
May 21, 201932.7132.8332.6232.7131.892,313,000
May 20, 201932.5232.6732.4632.5331.721,411,000
May 17, 201932.6632.8132.6632.6831.871,533,000
May 16, 201932.7532.9932.7532.9032.082,184,900
May 15, 201932.4732.8432.4532.7231.902,305,600
May 14, 201932.5932.7232.5532.6531.842,483,800
May 13, 201932.5832.6532.3032.3631.552,254,100
May 10, 201932.8733.0432.7033.0032.182,141,000
May 09, 201932.7032.9632.6732.8832.062,710,500
May 08, 201932.8533.0132.7832.9532.132,728,000
May 07, 201933.2033.2132.8132.9332.114,952,600
May 06, 201933.0933.6433.0533.5932.754,317,700
May 03, 201933.6533.9033.6433.8733.031,916,900
May 02, 201933.4833.4833.2933.3432.511,859,700
May 01, 201933.7333.7333.3533.3832.552,367,300
Apr 30, 201933.6233.7833.5733.7632.922,585,500
Apr 29, 201933.5033.6233.4533.5932.75859,400
Apr 26, 201933.4233.5233.3533.5232.682,500,200
Apr 25, 201933.3433.4833.2833.4732.642,062,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...