iShares MSCI United Kingdom ETF (EWU) Historical Stock Data
34.10 ↑0.03 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWU is down -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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.06 | 34.10 | ↑$0.04 (0.12%) | 33.98 | 34.18 | 1.19M |
| 2024-12-24 | 33.90 | 34.07 | ↑$0.17 (0.50%) | 33.85 | 34.09 | 620.63K |
| 2024-12-23 | 33.73 | 33.85 | ↑$0.12 (0.36%) | 33.57 | 33.91 | 1.28M |
| 2024-12-20 | 33.40 | 33.69 | ↑$0.29 (0.87%) | 33.39 | 33.93 | 1.65M |
| 2024-12-19 | 33.94 | 33.67 | ↓$0.27 (-0.80%) | 33.67 | 33.94 | 1.21M |
| 2024-12-18 | 34.54 | 33.84 | ↓$0.70 (-2.03%) | 33.83 | 34.61 | 0.98M |
| 2024-12-17 | 34.61 | 34.61 | ↑$0.00 (0.00%) | 34.54 | 34.72 | 1.28M |
| 2024-12-16 | 35.48 | 35.43 | ↓$0.05 (-0.14%) | 35.41 | 35.60 | 628.24K |
| 2024-12-13 | 35.67 | 35.51 | ↓$0.16 (-0.45%) | 35.39 | 35.67 | 1.48M |
| 2024-12-12 | 35.77 | 35.59 | ↓$0.18 (-0.50%) | 35.59 | 35.93 | 711.26K |
| 2024-12-11 | 35.96 | 35.97 | ↑$0.01 (0.03%) | 35.82 | 35.98 | 0.96M |
| 2024-12-10 | 35.91 | 35.75 | ↓$0.16 (-0.45%) | 35.74 | 35.91 | 546.21K |
| 2024-12-09 | 36.21 | 36.07 | ↓$0.14 (-0.39%) | 36.02 | 36.32 | 1.73M |
| 2024-12-06 | 36.16 | 35.90 | ↓$0.26 (-0.72%) | 35.77 | 36.16 | 1.67M |
| 2024-12-05 | 36.08 | 36.13 | ↑$0.05 (0.14%) | 36.03 | 36.20 | 739.83K |
| 2024-12-04 | 35.85 | 35.88 | ↑$0.03 (0.08%) | 35.80 | 35.97 | 5.22M |
| 2024-12-03 | 35.96 | 35.88 | ↓$0.08 (-0.22%) | 35.84 | 35.98 | 1.70M |
| 2024-12-02 | 35.76 | 35.74 | ↓$0.02 (-0.06%) | 35.45 | 35.78 | 759.50K |
| 2024-11-29 | 35.53 | 35.80 | ↑$0.27 (0.76%) | 35.50 | 35.80 | 765.89K |
| 2024-11-27 | 35.39 | 35.57 | ↑$0.18 (0.51%) | 35.39 | 35.62 | 693.14K |
| 2024-11-26 | 35.34 | 35.18 | ↓$0.16 (-0.45%) | 35.07 | 35.34 | 1.83M |
| 2024-11-25 | 35.39 | 35.34 | ↓$0.05 (-0.14%) | 35.20 | 35.45 | 1.94M |
| 2024-11-22 | 35.01 | 35.17 | ↑$0.16 (0.46%) | 35.01 | 35.18 | 592.19K |
| 2024-11-21 | 34.81 | 34.95 | ↑$0.14 (0.40%) | 34.71 | 34.97 | 1.40M |
| 2024-11-20 | 34.75 | 34.75 | ↑$0.00 (0.00%) | 34.61 | 34.77 | 1.27M |
| 2024-11-19 | 34.57 | 34.75 | ↑$0.18 (0.52%) | 34.55 | 34.82 | 878.52K |
| 2024-11-18 | 34.52 | 34.85 | ↑$0.33 (0.96%) | 34.52 | 34.89 | 1.43M |
| 2024-11-15 | 34.57 | 34.49 | ↓$0.08 (-0.23%) | 34.41 | 34.57 | 468.39K |
| 2024-11-14 | 34.71 | 34.56 | ↓$0.15 (-0.43%) | 34.50 | 34.77 | 1.18M |
| 2024-11-13 | 34.57 | 34.60 | ↑$0.03 (0.09%) | 34.31 | 34.62 | 1.95M |
Create an account or log in to view more rows.
$EWU take what we can get
$EWU wtf is going on?
$EWU Holding.
$EWU Buy the dip
$EWU fake wall lets break it
$EWU HODLing
and buying more when I can.
$EWU overvalued
$EWU overvalued
$EWU There is nothing wrong with a decent pullback
$EWU Very bullish action