iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
37.59
-0.07 (-0.19%)
At close: Mar 28, 2025, 4:00 PM
37.15
-0.44 (-1.17%)
After-hours: Mar 28, 2025, 7:16 PM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.79 | 37.81 | 37.58 | 37.59 | 37.59 | -0.19% | 1,198,644 |
| 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 |
| Feb 27, 2025 | 36.88 | 36.98 | 36.69 | 36.70 | 36.70 | -0.14% | 1,139,292 |
| Feb 26, 2025 | 36.78 | 37.00 | 36.70 | 36.75 | 36.75 | 0.08% | 2,234,359 |
| Feb 25, 2025 | 36.83 | 36.85 | 36.55 | 36.72 | 36.72 | 0.91% | 2,507,914 |
| Feb 24, 2025 | 36.48 | 36.56 | 36.26 | 36.39 | 36.39 | 0.08% | 1,555,952 |
| Feb 21, 2025 | 36.58 | 36.59 | 36.30 | 36.36 | 36.36 | -0.52% | 3,018,299 |
| Feb 20, 2025 | 36.56 | 36.62 | 36.50 | 36.55 | 36.55 | -0.25% | 4,916,243 |
| Feb 19, 2025 | 36.53 | 36.66 | 36.43 | 36.64 | 36.64 | -0.57% | 1,362,070 |
| Feb 18, 2025 | 36.86 | 36.95 | 36.77 | 36.85 | 36.85 | 0.82% | 1,424,385 |
| Feb 14, 2025 | 36.75 | 36.81 | 36.52 | 36.55 | 36.55 | -0.27% | 599,582 |
| Feb 13, 2025 | 36.37 | 36.66 | 36.31 | 36.65 | 36.65 | 0.22% | 2,482,452 |
| Feb 12, 2025 | 36.29 | 36.69 | 36.27 | 36.57 | 36.57 | 0.30% | 2,434,052 |
| Feb 11, 2025 | 36.17 | 36.50 | 36.11 | 36.46 | 36.46 | 0.80% | 4,601,753 |
| Feb 10, 2025 | 36.11 | 36.20 | 36.08 | 36.17 | 36.17 | 0.78% | 589,855 |
| Feb 7, 2025 | 36.12 | 36.13 | 35.80 | 35.89 | 35.89 | -0.47% | 660,126 |
| Feb 6, 2025 | 36.10 | 36.17 | 35.95 | 36.06 | 36.06 | 0.06% | 622,155 |
| Feb 5, 2025 | 35.83 | 36.04 | 35.75 | 36.04 | 36.04 | 1.41% | 842,158 |
| Feb 4, 2025 | 35.43 | 35.60 | 35.36 | 35.54 | 35.54 | 0.74% | 1,004,570 |
| Feb 3, 2025 | 35.12 | 35.48 | 35.00 | 35.28 | 35.28 | -0.93% | 1,955,711 |
| Jan 31, 2025 | 35.78 | 35.98 | 35.56 | 35.61 | 35.61 | -0.50% | 1,844,668 |
| Jan 30, 2025 | 35.65 | 35.94 | 35.64 | 35.79 | 35.79 | 1.47% | 840,915 |
| Jan 29, 2025 | 35.30 | 35.46 | 35.20 | 35.27 | 35.27 | -0.17% | 822,856 |
| Jan 28, 2025 | 35.45 | 35.48 | 35.20 | 35.33 | 35.33 | -0.23% | 578,964 |
| Jan 27, 2025 | 35.26 | 35.43 | 35.25 | 35.41 | 35.41 | 0.68% | 2,381,365 |
| Jan 24, 2025 | 35.23 | 35.29 | 35.12 | 35.17 | 35.17 | 0.03% | 559,566 |
| Jan 23, 2025 | 35.14 | 35.20 | 34.98 | 35.16 | 35.16 | 0.74% | 778,203 |
| Jan 22, 2025 | 35.10 | 35.10 | 34.85 | 34.90 | 34.90 | -0.80% | 722,932 |
| Jan 21, 2025 | 34.88 | 35.18 | 34.81 | 35.18 | 35.18 | 2.33% | 1,378,078 |
| Jan 17, 2025 | 34.50 | 34.72 | 34.36 | 34.38 | 34.38 | 0.29% | 891,506 |
| Jan 16, 2025 | 33.96 | 34.29 | 33.93 | 34.28 | 34.28 | 1.12% | 2,994,377 |