iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
36.36
-0.19 (-0.52%)
Feb 21, 2025, 4:00 PM EST - Market closed

EWU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202536.5836.5936.3036.3636.36-0.52%3,018,299
Feb 20, 202536.5636.6236.5036.5536.55-0.25%4,916,243
Feb 19, 202536.5336.6636.4336.6436.64-0.57%1,362,070
Feb 18, 202536.8636.9536.7736.8536.850.82%1,424,385
Feb 14, 202536.7536.8136.5236.5536.55-0.27%599,582
Feb 13, 202536.3736.6636.3136.6536.650.22%2,482,452
Feb 12, 202536.2936.6936.2736.5736.570.30%2,434,052
Feb 11, 202536.1736.5036.1136.4636.460.80%4,601,753
Feb 10, 202536.1136.2036.0836.1736.170.78%589,855
Feb 7, 202536.1236.1335.8035.8935.89-0.47%660,126
Feb 6, 202536.1036.1735.9536.0636.060.06%622,155
Feb 5, 202535.8336.0435.7536.0436.041.41%842,158
Feb 4, 202535.4335.6035.3635.5435.540.74%1,004,570
Feb 3, 202535.1235.4835.0035.2835.28-0.93%1,955,711
Jan 31, 202535.7835.9835.5635.6135.61-0.50%1,844,668
Jan 30, 202535.6535.9435.6435.7935.791.47%840,915
Jan 29, 202535.3035.4635.2035.2735.27-0.17%822,856
Jan 28, 202535.4535.4835.2035.3335.33-0.23%578,964
Jan 27, 202535.2635.4335.2535.4135.410.68%2,381,365
Jan 24, 202535.2335.2935.1235.1735.170.03%559,566
Jan 23, 202535.1435.2034.9835.1635.160.74%778,203
Jan 22, 202535.1035.1034.8534.9034.90-0.80%722,932
Jan 21, 202534.8835.1834.8135.1835.182.33%1,378,078
Jan 17, 202534.5034.7234.3634.3834.380.29%891,506
Jan 16, 202533.9634.2933.9334.2834.281.12%2,994,377
Jan 15, 202533.8233.9333.7333.9033.901.59%3,100,470
Jan 14, 202533.2733.4733.2133.3733.37-0.06%3,224,429
Jan 13, 202533.0733.3933.0633.3933.39-0.30%5,156,952
Jan 10, 202533.8033.8133.4533.4933.49-1.41%1,524,179
Jan 8, 202533.7433.9733.6433.9733.97-0.56%1,130,900
Jan 7, 202534.2934.3634.1034.1634.160.09%1,460,811
Jan 6, 202534.0934.3634.0734.1334.130.47%1,091,259
Jan 3, 202534.0434.0533.8533.9733.970.44%805,425
Jan 2, 202533.9534.0433.7533.8233.82-0.24%1,620,289
Dec 31, 202434.0334.0933.8533.9033.900.15%1,135,378
Dec 30, 202433.9133.9633.6633.8533.85-0.32%1,235,713
Dec 27, 202433.8934.0833.8633.9633.96-0.41%1,342,993
Dec 26, 202434.0634.1833.9834.1034.100.09%1,190,683
Dec 24, 202433.9034.0933.8534.0734.070.65%620,631
Dec 23, 202433.7333.9133.5733.8533.850.47%1,277,233
Dec 20, 202433.4033.9333.3933.6933.690.06%1,742,554
Dec 19, 202433.9433.9433.6733.6733.67-0.50%1,208,739
Dec 18, 202434.5434.6133.8333.8433.84-2.22%981,320
Dec 17, 202434.6134.7234.5434.6134.61-2.31%1,497,589
Dec 16, 202435.4835.6035.4135.4334.70-0.23%628,236
Dec 13, 202435.6735.6735.3935.5134.78-0.22%1,477,640
Dec 12, 202435.7735.9335.5935.5934.86-1.06%711,261
Dec 11, 202435.9635.9835.8235.9735.230.62%958,279
Dec 10, 202435.9135.9135.7435.7535.02-0.89%546,214
Dec 9, 202436.2136.3236.0236.0735.330.47%1,730,434
Dec 6, 202436.1636.1635.7735.9035.16-0.64%1,667,785
Dec 5, 202436.0836.2036.0336.1335.390.70%739,829
Dec 4, 202435.8535.9735.7835.8835.14-5,220,064
Dec 3, 202435.9636.0035.8435.8835.140.39%1,695,439
Dec 2, 202435.7635.7835.4435.7435.01-0.17%759,501
Nov 29, 202435.5335.8035.5035.8035.060.65%765,888
Nov 27, 202435.3935.6235.3935.5734.841.11%693,138
Nov 26, 202435.3435.3435.0735.1834.46-0.45%1,832,003
Nov 25, 202435.3935.4535.2035.3434.610.48%1,941,067
Nov 22, 202435.0135.1835.0135.1734.450.63%592,194
Nov 21, 202434.8134.9734.7134.9534.230.58%1,402,205
Nov 20, 202434.7534.7734.6134.7534.04-1,270,667
Nov 19, 202434.5734.8234.5434.7534.04-0.29%904,368
Nov 18, 202434.5234.8934.5234.8534.131.04%1,431,074
Nov 15, 202434.5734.5734.4134.4933.78-0.20%468,392
Nov 14, 202434.7134.7734.5034.5633.85-0.12%1,943,854
Nov 13, 202434.5734.6234.3134.6033.89-0.09%1,945,329
Nov 12, 202434.8634.8634.4934.6333.92-1.87%1,293,814
Nov 11, 202435.4635.5035.2735.2934.56-0.11%696,332
Nov 8, 202435.4435.4535.2035.3334.60-1.70%515,728
Nov 7, 202435.8535.9535.7635.9435.200.81%779,610
Nov 6, 202435.5535.6735.3835.6534.92-1.05%606,268
Nov 5, 202435.9136.0635.8336.0335.290.61%538,382
Nov 4, 202436.0536.1535.7835.8135.070.17%437,507
Nov 1, 202436.0036.0135.6735.7535.020.56%5,615,657
Oct 31, 202435.5835.5835.1935.5534.82-0.89%695,823
Oct 30, 202435.8836.0935.8235.8735.13-0.86%576,989
Oct 29, 202436.2836.3836.1436.1835.44-0.85%373,509
Oct 28, 202436.2836.5136.2536.4935.741.00%612,177
Oct 25, 202436.4636.4636.1036.1335.39-0.71%444,144
Oct 24, 202436.5536.5536.2336.3935.640.47%668,627
Oct 23, 202436.2736.3336.0536.2235.48-0.93%340,798
Oct 22, 202436.4436.6336.4036.5635.81-0.27%808,365
Oct 21, 202436.8836.9236.5836.6635.91-0.95%397,522
Oct 18, 202436.8837.0136.7437.0136.250.35%1,146,223
Oct 17, 202436.8537.0036.8436.8836.120.19%737,228
Oct 16, 202436.7536.8136.6736.8136.050.82%781,987
Oct 15, 202436.6636.7136.4436.5135.76-0.81%1,988,847
Oct 14, 202436.5436.8336.4636.8136.050.71%733,118
Oct 11, 202436.4736.7036.4736.5535.80-0.08%3,407,041
Oct 10, 202436.5536.6136.4136.5835.83-0.11%331,566
Oct 9, 202436.3336.6736.3336.6235.870.49%558,969
Oct 8, 202436.5636.5836.3236.4435.69-0.92%551,523
Oct 7, 202436.8736.9336.6836.7836.02-0.51%341,067
Oct 4, 202436.7836.9936.7236.9736.210.38%480,186
Oct 3, 202436.9336.9636.7536.8336.07-1.10%860,730
Oct 2, 202437.3637.4137.1837.2436.47-0.27%284,282
Oct 1, 202437.4437.4437.1737.3436.57-0.19%806,424
Sep 30, 202437.5337.5737.2537.4136.64-0.69%553,399
Sep 27, 202437.7337.8837.6037.6736.900.03%1,143,133