iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
49.17
+0.06 (0.13%)
Aug 25, 2026, 10:31 AM EDT - Market open
EWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 48.91 | 49.16 | 48.91 | 49.10 | 49.10 | 0.33% | 422,715 |
| Aug 21, 2026 | 48.87 | 49.03 | 48.87 | 48.94 | 48.94 | 0.82% | 501,267 |
| Aug 20, 2026 | 48.51 | 48.75 | 48.51 | 48.54 | 48.54 | -0.06% | 475,286 |
| Aug 19, 2026 | 48.49 | 48.66 | 48.42 | 48.57 | 48.57 | 0.85% | 955,246 |
| Aug 18, 2026 | 48.31 | 48.43 | 48.13 | 48.16 | 48.16 | - | 369,425 |
| Aug 17, 2026 | 48.26 | 48.33 | 48.11 | 48.16 | 48.16 | -0.21% | 938,097 |
| Aug 14, 2026 | 48.32 | 48.41 | 48.21 | 48.26 | 48.26 | - | 434,213 |
| Aug 13, 2026 | 48.33 | 48.33 | 48.08 | 48.26 | 48.26 | -0.23% | 488,290 |
| Aug 12, 2026 | 48.38 | 48.42 | 48.21 | 48.37 | 48.37 | 0.14% | 586,338 |
| Aug 11, 2026 | 48.46 | 48.64 | 48.23 | 48.30 | 48.30 | -0.39% | 1,413,072 |
| Aug 10, 2026 | 48.42 | 48.58 | 48.38 | 48.49 | 48.49 | -0.31% | 4,122,330 |
| Aug 7, 2026 | 48.84 | 48.86 | 48.55 | 48.64 | 48.64 | 0.70% | 918,149 |
| Aug 6, 2026 | 48.63 | 48.63 | 48.27 | 48.30 | 48.30 | -0.14% | 1,120,315 |
| Aug 5, 2026 | 48.64 | 48.64 | 48.34 | 48.37 | 48.37 | 0.06% | 2,187,707 |
| Aug 4, 2026 | 48.46 | 48.46 | 48.30 | 48.34 | 48.34 | 0.23% | 3,169,277 |
| Aug 3, 2026 | 48.29 | 48.43 | 48.05 | 48.23 | 48.23 | -0.37% | 1,885,220 |
| Jul 31, 2026 | 48.39 | 48.53 | 47.98 | 48.41 | 48.41 | -0.55% | 792,584 |
| Jul 30, 2026 | 48.52 | 48.70 | 48.32 | 48.68 | 48.68 | 1.63% | 1,045,620 |
| Jul 29, 2026 | 47.95 | 48.31 | 47.77 | 47.90 | 47.90 | 0.17% | 1,525,898 |
| Jul 28, 2026 | 47.50 | 47.92 | 47.50 | 47.82 | 47.82 | 0.95% | 1,132,780 |
| Jul 27, 2026 | 47.42 | 47.59 | 47.24 | 47.37 | 47.37 | 0.30% | 451,826 |
| Jul 24, 2026 | 47.10 | 47.36 | 46.98 | 47.23 | 47.23 | 1.13% | 791,701 |
| Jul 23, 2026 | 46.76 | 46.92 | 46.60 | 46.70 | 46.70 | -1.14% | 685,573 |
| Jul 22, 2026 | 47.50 | 47.55 | 47.22 | 47.24 | 47.24 | 1.00% | 756,675 |
| Jul 21, 2026 | 46.55 | 46.80 | 46.32 | 46.77 | 46.77 | 0.82% | 590,580 |
| Jul 20, 2026 | 46.84 | 46.97 | 46.34 | 46.39 | 46.39 | -1.17% | 627,540 |
| Jul 17, 2026 | 46.63 | 47.04 | 46.63 | 46.94 | 46.94 | -0.06% | 1,096,293 |
| Jul 16, 2026 | 46.64 | 47.04 | 46.53 | 46.97 | 46.97 | 0.43% | 567,448 |
| Jul 15, 2026 | 46.54 | 46.89 | 46.52 | 46.77 | 46.77 | 0.99% | 389,011 |
| Jul 14, 2026 | 46.53 | 46.67 | 46.29 | 46.31 | 46.31 | -0.11% | 1,404,600 |
| Jul 13, 2026 | 46.41 | 46.51 | 46.20 | 46.36 | 46.36 | -0.52% | 1,162,921 |
| Jul 10, 2026 | 46.57 | 46.69 | 46.36 | 46.60 | 46.60 | 0.41% | 1,570,711 |
| Jul 9, 2026 | 46.22 | 46.48 | 46.18 | 46.41 | 46.41 | -0.17% | 9,079,792 |
| Jul 8, 2026 | 46.60 | 46.72 | 46.27 | 46.49 | 46.49 | -1.36% | 1,739,717 |
| Jul 7, 2026 | 47.48 | 47.57 | 47.04 | 47.13 | 47.13 | -0.19% | 701,935 |
| Jul 6, 2026 | 47.02 | 47.24 | 46.86 | 47.22 | 47.22 | 0.13% | 1,000,273 |
| Jul 2, 2026 | 46.82 | 47.34 | 46.78 | 47.16 | 47.16 | 2.66% | 1,993,455 |
| Jul 1, 2026 | 45.77 | 46.12 | 45.74 | 45.94 | 45.94 | -0.43% | 1,546,425 |
| Jun 30, 2026 | 46.19 | 46.22 | 45.99 | 46.14 | 46.14 | -0.02% | 990,728 |
| Jun 29, 2026 | 46.01 | 46.16 | 45.84 | 46.15 | 46.15 | 0.85% | 2,253,314 |
| Jun 26, 2026 | 45.60 | 46.02 | 45.57 | 45.76 | 45.76 | -0.26% | 505,582 |
| Jun 25, 2026 | 45.96 | 46.12 | 45.80 | 45.88 | 45.88 | 0.95% | 612,699 |
| Jun 24, 2026 | 45.38 | 45.57 | 45.32 | 45.45 | 45.45 | -0.26% | 644,691 |
| Jun 23, 2026 | 45.50 | 45.71 | 45.50 | 45.57 | 45.57 | -0.26% | 767,656 |
| Jun 22, 2026 | 45.74 | 45.84 | 45.59 | 45.69 | 45.69 | 0.51% | 675,058 |
| Jun 18, 2026 | 45.66 | 45.66 | 45.40 | 45.46 | 45.46 | -1.00% | 906,270 |
| Jun 17, 2026 | 46.47 | 46.59 | 45.80 | 45.92 | 45.92 | -1.27% | 1,344,877 |
| Jun 16, 2026 | 46.65 | 46.71 | 46.47 | 46.51 | 46.51 | 0.65% | 605,962 |
| Jun 15, 2026 | 46.61 | 46.69 | 46.16 | 46.21 | 46.21 | -0.61% | 1,573,333 |
| Jun 12, 2026 | 46.95 | 47.27 | 46.84 | 47.16 | 46.49 | 0.55% | 1,911,892 |