iShares MSCI United Kingdom ETF (EWU)

EWU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	38.35	38.35	38.16	38.29	38.29	0.47%	2,683,991
May 8, 2025	38.43	38.43	38.09	38.11	38.11	-0.83%	746,529
May 7, 2025	38.43	38.57	38.34	38.43	38.43	-0.36%	977,698
May 6, 2025	38.75	38.80	38.56	38.57	38.57	-0.18%	1,471,696
May 5, 2025	38.65	38.78	38.53	38.64	38.64	0.10%	3,374,596
May 2, 2025	38.55	38.67	38.41	38.60	38.60	1.90%	1,023,551
May 1, 2025	38.07	38.07	37.78	37.88	37.88	-0.58%	1,671,349
Apr 30, 2025	38.07	38.24	37.85	38.10	38.10	-0.65%	1,242,551
Apr 29, 2025	38.21	38.42	38.15	38.35	38.35	0.42%	778,326
Apr 28, 2025	38.02	38.21	37.96	38.19	38.19	0.66%	800,972
Apr 25, 2025	37.82	37.94	37.68	37.94	37.94	0.13%	844,788
Apr 24, 2025	37.60	37.92	37.49	37.89	37.89	0.91%	762,185
Apr 23, 2025	37.66	37.93	37.44	37.55	37.55	-0.08%	2,882,873
Apr 22, 2025	37.33	37.74	37.33	37.58	37.58	2.06%	2,635,994
Apr 21, 2025	37.11	37.13	36.57	36.82	36.82	-0.41%	1,954,138
Apr 17, 2025	36.79	37.24	36.77	36.97	36.97	1.15%	1,428,036
Apr 16, 2025	36.66	36.92	36.43	36.55	36.55	-0.27%	1,045,829
Apr 15, 2025	36.55	36.83	36.52	36.65	36.65	1.38%	1,809,691
Apr 14, 2025	35.82	36.34	35.79	36.15	36.15	1.63%	5,643,161
Apr 11, 2025	34.87	35.71	34.83	35.57	35.57	2.60%	3,377,658
Apr 10, 2025	34.80	34.81	33.90	34.67	34.67	-1.25%	2,884,339
Apr 9, 2025	33.03	35.29	32.76	35.11	35.11	5.78%	2,635,232
Apr 8, 2025	34.23	34.32	32.86	33.19	33.19	-0.30%	3,089,343
Apr 7, 2025	33.20	34.57	32.86	33.29	33.29	-3.84%	6,283,558
Apr 4, 2025	35.70	35.85	34.59	34.62	34.62	-7.14%	5,648,192
Apr 3, 2025	37.55	37.67	37.27	37.28	37.28	-0.88%	1,340,918
Apr 2, 2025	37.31	37.62	37.28	37.61	37.61	0.45%	1,015,202
Apr 1, 2025	37.46	37.60	37.23	37.44	37.44	-0.08%	1,583,337
Mar 31, 2025	37.18	37.55	37.15	37.47	37.47	-0.32%	1,214,341
Mar 28, 2025	37.79	37.81	37.58	37.59	37.59	-0.19%	1,198,649
Mar 27, 2025	37.46	37.73	37.46	37.66	37.66	0.40%	1,030,898
Mar 26, 2025	37.52	37.71	37.44	37.51	37.51	-0.35%	1,335,146
Mar 25, 2025	37.80	37.92	37.59	37.64	37.64	0.29%	992,827
Mar 24, 2025	37.54	37.61	37.38	37.53	37.53	-	847,488
Mar 21, 2025	37.51	37.57	37.40	37.53	37.53	-0.92%	600,271
Mar 20, 2025	37.74	37.90	37.71	37.88	37.88	-0.29%	549,495
Mar 19, 2025	37.84	38.10	37.76	37.99	37.99	0.11%	1,320,253
Mar 18, 2025	37.95	38.00	37.81	37.95	37.95	-0.05%	762,095
Mar 17, 2025	37.70	38.01	37.69	37.97	37.97	0.69%	645,665
Mar 14, 2025	37.32	37.71	37.26	37.71	37.71	1.56%	804,131
Mar 13, 2025	37.07	37.21	36.97	37.13	37.13	0.03%	1,355,212
Mar 12, 2025	37.03	37.23	36.88	37.12	37.12	0.43%	1,457,481
Mar 11, 2025	37.02	37.12	36.72	36.96	36.96	-0.24%	2,213,669
Mar 10, 2025	37.28	37.43	36.77	37.05	37.05	-2.06%	1,139,620
Mar 7, 2025	37.46	37.87	37.42	37.83	37.83	1.56%	1,874,403
Mar 6, 2025	37.29	37.60	37.23	37.25	37.25	-1.77%	3,949,365
Mar 5, 2025	37.63	38.03	37.57	37.92	37.92	0.99%	3,049,676
Mar 4, 2025	37.33	37.91	37.14	37.55	37.55	0.35%	2,081,347
Mar 3, 2025	37.63	37.77	37.20	37.42	37.42	1.03%	3,467,784
Feb 28, 2025	36.99	37.09	36.76	37.04	37.04	0.93%	2,904,546

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.