iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
39.72
+0.03 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed

EWU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202539.7739.8739.6039.7239.720.08%3,613,714
Jun 26, 202539.6639.7439.5939.6939.691.04%1,643,084
Jun 25, 202539.2639.3439.1539.2839.28-0.33%1,435,263
Jun 24, 202539.4239.5639.3339.4139.410.61%872,639
Jun 23, 202538.7439.2138.7439.1739.170.69%1,497,744
Jun 20, 202539.4539.9038.8838.9038.90-0.82%1,369,962
Jun 18, 202539.2739.4339.1339.2239.220.05%5,070,177
Jun 17, 202539.5739.5839.1839.2039.20-1.06%1,103,534
Jun 16, 202539.8739.9939.6239.6239.62-1.98%1,572,208
Jun 13, 202540.4240.6340.3540.4239.61-0.88%981,064
Jun 12, 202540.7140.7840.6140.7839.960.92%586,375
Jun 11, 202540.3440.5340.3340.4139.600.25%2,035,283
Jun 10, 202540.4940.5040.2640.3139.50-0.07%826,892
Jun 9, 202540.2240.4740.2140.3439.53-0.02%615,216
Jun 6, 202540.2240.3740.2240.3539.540.32%445,211
Jun 5, 202540.4140.4140.1540.2239.410.07%766,257
Jun 4, 202540.1440.3440.1440.1939.380.32%891,064
Jun 3, 202540.0240.1239.9140.0639.26-0.57%545,650
Jun 2, 202540.0240.2939.8340.2939.480.93%1,925,561
May 30, 202539.8639.9939.6939.9239.120.33%1,290,789
May 29, 202539.7139.7939.5339.7938.990.30%1,016,701
May 28, 202539.7439.7639.5539.6738.87-1.00%1,690,037
May 27, 202540.1140.1639.9440.0739.270.48%677,250
May 23, 202539.4339.8939.4339.8839.080.89%786,370
May 22, 202539.3839.6739.2739.5338.740.25%657,170
May 21, 202539.7839.8339.4339.4338.64-0.45%830,192
May 20, 202539.4439.6539.4339.6138.820.71%904,968
May 19, 202538.9339.3438.9339.3338.541.11%705,368
May 16, 202538.7638.9438.7338.9038.120.26%547,640
May 15, 202538.5638.8038.4938.8038.021.44%1,368,783
May 14, 202538.4738.5038.2038.2537.48-0.44%6,528,265
May 13, 202538.3238.4838.2038.4237.650.47%2,552,025
May 12, 202538.1638.2938.0238.2437.47-0.13%1,543,974
May 9, 202538.3538.3538.1638.2937.520.47%2,684,184
May 8, 202538.4338.4338.0938.1137.35-0.83%746,529
May 7, 202538.4338.5738.3438.4337.66-0.36%977,698
May 6, 202538.7538.8038.5638.5737.80-0.18%1,471,696
May 5, 202538.6538.7838.5338.6437.870.10%3,374,596
May 2, 202538.5538.6738.4138.6037.831.90%1,023,551
May 1, 202538.0738.0737.7837.8837.12-0.58%1,671,349
Apr 30, 202538.0738.2437.8538.1037.34-0.65%1,242,551
Apr 29, 202538.2138.4238.1538.3537.580.42%778,326
Apr 28, 202538.0238.2137.9638.1937.420.66%800,972
Apr 25, 202537.8237.9437.6837.9437.180.13%844,788
Apr 24, 202537.6037.9237.4937.8937.130.91%762,185
Apr 23, 202537.6637.9337.4437.5536.80-0.08%2,882,873
Apr 22, 202537.3337.7437.3337.5836.832.06%2,635,994
Apr 21, 202537.1137.1336.5736.8236.08-0.41%1,954,138
Apr 17, 202536.7937.2436.7736.9736.231.15%1,428,036
Apr 16, 202536.6636.9236.4336.5535.82-0.27%1,045,829