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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 39.77 | 39.87 | 39.60 | 39.72 | 39.72 | 0.08% | 3,613,714 |
Jun 26, 2025 | 39.66 | 39.74 | 39.59 | 39.69 | 39.69 | 1.04% | 1,643,084 |
Jun 25, 2025 | 39.26 | 39.34 | 39.15 | 39.28 | 39.28 | -0.33% | 1,435,263 |
Jun 24, 2025 | 39.42 | 39.56 | 39.33 | 39.41 | 39.41 | 0.61% | 872,639 |
Jun 23, 2025 | 38.74 | 39.21 | 38.74 | 39.17 | 39.17 | 0.69% | 1,497,744 |
Jun 20, 2025 | 39.45 | 39.90 | 38.88 | 38.90 | 38.90 | -0.82% | 1,369,962 |
Jun 18, 2025 | 39.27 | 39.43 | 39.13 | 39.22 | 39.22 | 0.05% | 5,070,177 |
Jun 17, 2025 | 39.57 | 39.58 | 39.18 | 39.20 | 39.20 | -1.06% | 1,103,534 |
Jun 16, 2025 | 39.87 | 39.99 | 39.62 | 39.62 | 39.62 | -1.98% | 1,572,208 |
Jun 13, 2025 | 40.42 | 40.63 | 40.35 | 40.42 | 39.61 | -0.88% | 981,064 |
Jun 12, 2025 | 40.71 | 40.78 | 40.61 | 40.78 | 39.96 | 0.92% | 586,375 |
Jun 11, 2025 | 40.34 | 40.53 | 40.33 | 40.41 | 39.60 | 0.25% | 2,035,283 |
Jun 10, 2025 | 40.49 | 40.50 | 40.26 | 40.31 | 39.50 | -0.07% | 826,892 |
Jun 9, 2025 | 40.22 | 40.47 | 40.21 | 40.34 | 39.53 | -0.02% | 615,216 |
Jun 6, 2025 | 40.22 | 40.37 | 40.22 | 40.35 | 39.54 | 0.32% | 445,211 |
Jun 5, 2025 | 40.41 | 40.41 | 40.15 | 40.22 | 39.41 | 0.07% | 766,257 |
Jun 4, 2025 | 40.14 | 40.34 | 40.14 | 40.19 | 39.38 | 0.32% | 891,064 |
Jun 3, 2025 | 40.02 | 40.12 | 39.91 | 40.06 | 39.26 | -0.57% | 545,650 |
Jun 2, 2025 | 40.02 | 40.29 | 39.83 | 40.29 | 39.48 | 0.93% | 1,925,561 |
May 30, 2025 | 39.86 | 39.99 | 39.69 | 39.92 | 39.12 | 0.33% | 1,290,789 |
May 29, 2025 | 39.71 | 39.79 | 39.53 | 39.79 | 38.99 | 0.30% | 1,016,701 |
May 28, 2025 | 39.74 | 39.76 | 39.55 | 39.67 | 38.87 | -1.00% | 1,690,037 |
May 27, 2025 | 40.11 | 40.16 | 39.94 | 40.07 | 39.27 | 0.48% | 677,250 |
May 23, 2025 | 39.43 | 39.89 | 39.43 | 39.88 | 39.08 | 0.89% | 786,370 |
May 22, 2025 | 39.38 | 39.67 | 39.27 | 39.53 | 38.74 | 0.25% | 657,170 |
May 21, 2025 | 39.78 | 39.83 | 39.43 | 39.43 | 38.64 | -0.45% | 830,192 |
May 20, 2025 | 39.44 | 39.65 | 39.43 | 39.61 | 38.82 | 0.71% | 904,968 |
May 19, 2025 | 38.93 | 39.34 | 38.93 | 39.33 | 38.54 | 1.11% | 705,368 |
May 16, 2025 | 38.76 | 38.94 | 38.73 | 38.90 | 38.12 | 0.26% | 547,640 |
May 15, 2025 | 38.56 | 38.80 | 38.49 | 38.80 | 38.02 | 1.44% | 1,368,783 |
May 14, 2025 | 38.47 | 38.50 | 38.20 | 38.25 | 37.48 | -0.44% | 6,528,265 |
May 13, 2025 | 38.32 | 38.48 | 38.20 | 38.42 | 37.65 | 0.47% | 2,552,025 |
May 12, 2025 | 38.16 | 38.29 | 38.02 | 38.24 | 37.47 | -0.13% | 1,543,974 |
May 9, 2025 | 38.35 | 38.35 | 38.16 | 38.29 | 37.52 | 0.47% | 2,684,184 |
May 8, 2025 | 38.43 | 38.43 | 38.09 | 38.11 | 37.35 | -0.83% | 746,529 |
May 7, 2025 | 38.43 | 38.57 | 38.34 | 38.43 | 37.66 | -0.36% | 977,698 |
May 6, 2025 | 38.75 | 38.80 | 38.56 | 38.57 | 37.80 | -0.18% | 1,471,696 |
May 5, 2025 | 38.65 | 38.78 | 38.53 | 38.64 | 37.87 | 0.10% | 3,374,596 |
May 2, 2025 | 38.55 | 38.67 | 38.41 | 38.60 | 37.83 | 1.90% | 1,023,551 |
May 1, 2025 | 38.07 | 38.07 | 37.78 | 37.88 | 37.12 | -0.58% | 1,671,349 |
Apr 30, 2025 | 38.07 | 38.24 | 37.85 | 38.10 | 37.34 | -0.65% | 1,242,551 |
Apr 29, 2025 | 38.21 | 38.42 | 38.15 | 38.35 | 37.58 | 0.42% | 778,326 |
Apr 28, 2025 | 38.02 | 38.21 | 37.96 | 38.19 | 37.42 | 0.66% | 800,972 |
Apr 25, 2025 | 37.82 | 37.94 | 37.68 | 37.94 | 37.18 | 0.13% | 844,788 |
Apr 24, 2025 | 37.60 | 37.92 | 37.49 | 37.89 | 37.13 | 0.91% | 762,185 |
Apr 23, 2025 | 37.66 | 37.93 | 37.44 | 37.55 | 36.80 | -0.08% | 2,882,873 |
Apr 22, 2025 | 37.33 | 37.74 | 37.33 | 37.58 | 36.83 | 2.06% | 2,635,994 |
Apr 21, 2025 | 37.11 | 37.13 | 36.57 | 36.82 | 36.08 | -0.41% | 1,954,138 |
Apr 17, 2025 | 36.79 | 37.24 | 36.77 | 36.97 | 36.23 | 1.15% | 1,428,036 |
Apr 16, 2025 | 36.66 | 36.92 | 36.43 | 36.55 | 35.82 | -0.27% | 1,045,829 |