iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
46.93
-0.07 (-0.15%)
At close: May 29, 2026, 4:00 PM EDT
46.81
-0.12 (-0.26%)
After-hours: May 29, 2026, 8:00 PM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 47.10 | 47.38 | 46.92 | 46.93 | 46.93 | -0.15% | 3,479,816 |
| May 28, 2026 | 46.89 | 47.20 | 46.76 | 47.00 | 47.00 | -0.49% | 2,260,355 |
| May 27, 2026 | 47.27 | 47.38 | 47.15 | 47.23 | 47.23 | -0.40% | 829,224 |
| May 26, 2026 | 47.58 | 47.69 | 47.26 | 47.42 | 47.42 | 0.70% | 568,260 |
| May 22, 2026 | 47.28 | 47.29 | 47.06 | 47.09 | 47.09 | -0.53% | 867,989 |
| May 21, 2026 | 46.78 | 47.48 | 46.67 | 47.34 | 47.34 | 0.59% | 1,209,716 |
| May 20, 2026 | 46.51 | 47.16 | 46.43 | 47.06 | 47.06 | 1.66% | 755,614 |
| May 19, 2026 | 46.45 | 46.54 | 46.25 | 46.29 | 46.29 | -0.73% | 2,187,143 |
| May 18, 2026 | 46.16 | 46.65 | 46.16 | 46.63 | 46.63 | 2.33% | 1,907,025 |
| May 15, 2026 | 45.77 | 45.80 | 45.42 | 45.57 | 45.57 | -2.27% | 688,465 |
| May 14, 2026 | 46.92 | 47.05 | 46.60 | 46.63 | 46.63 | -0.58% | 790,023 |
| May 13, 2026 | 46.36 | 46.91 | 46.36 | 46.90 | 46.90 | 0.64% | 1,419,243 |
| May 12, 2026 | 46.30 | 46.67 | 46.11 | 46.60 | 46.60 | -0.11% | 629,333 |
| May 11, 2026 | 46.80 | 46.89 | 46.56 | 46.65 | 46.65 | -0.11% | 1,471,581 |
| May 8, 2026 | 46.68 | 46.76 | 46.48 | 46.70 | 46.70 | 0.93% | 1,005,578 |
| May 7, 2026 | 47.20 | 47.30 | 46.25 | 46.27 | 46.27 | -2.47% | 1,639,731 |
| May 6, 2026 | 47.49 | 47.53 | 47.28 | 47.44 | 47.44 | 2.13% | 1,557,646 |
| May 5, 2026 | 46.25 | 46.47 | 46.03 | 46.45 | 46.45 | 0.06% | 1,689,043 |
| May 4, 2026 | 46.67 | 46.83 | 46.31 | 46.42 | 46.42 | -1.28% | 2,182,885 |
| May 1, 2026 | 47.10 | 47.36 | 46.97 | 47.02 | 47.02 | -0.28% | 1,772,373 |
| Apr 30, 2026 | 46.75 | 47.26 | 46.74 | 47.15 | 47.15 | 2.52% | 1,134,789 |
| Apr 29, 2026 | 46.10 | 46.17 | 45.74 | 45.99 | 45.99 | -1.20% | 1,394,892 |
| Apr 28, 2026 | 46.55 | 46.63 | 46.40 | 46.55 | 46.55 | -0.13% | 863,551 |
| Apr 27, 2026 | 46.85 | 47.00 | 46.61 | 46.61 | 46.61 | -0.81% | 1,382,659 |
| Apr 24, 2026 | 46.92 | 47.04 | 46.76 | 46.99 | 46.99 | 0.41% | 1,085,836 |
| Apr 23, 2026 | 47.05 | 47.25 | 46.46 | 46.80 | 46.80 | -0.74% | 789,422 |
| Apr 22, 2026 | 47.27 | 47.36 | 47.07 | 47.15 | 47.15 | 0.45% | 878,562 |
| Apr 21, 2026 | 47.72 | 47.73 | 46.94 | 46.94 | 46.94 | -2.21% | 1,726,850 |
| Apr 20, 2026 | 47.93 | 48.01 | 47.76 | 48.00 | 48.00 | -0.52% | 1,998,985 |
| Apr 17, 2026 | 48.17 | 48.37 | 48.06 | 48.25 | 48.25 | 0.86% | 1,388,564 |
| Apr 16, 2026 | 48.12 | 48.16 | 47.68 | 47.84 | 47.84 | 0.08% | 1,350,010 |
| Apr 15, 2026 | 48.04 | 48.05 | 47.73 | 47.80 | 47.80 | -0.56% | 3,051,716 |
| Apr 14, 2026 | 47.99 | 48.16 | 47.93 | 48.07 | 48.07 | 0.44% | 2,008,521 |
| Apr 13, 2026 | 47.45 | 47.91 | 47.43 | 47.86 | 47.86 | 0.40% | 2,852,581 |
| Apr 10, 2026 | 47.90 | 47.90 | 47.56 | 47.67 | 47.67 | 0.06% | 860,615 |
| Apr 9, 2026 | 47.45 | 47.88 | 47.31 | 47.64 | 47.64 | -0.38% | 987,124 |
| Apr 8, 2026 | 47.83 | 47.94 | 47.45 | 47.82 | 47.82 | 3.24% | 5,252,944 |
| Apr 7, 2026 | 46.06 | 46.40 | 45.75 | 46.32 | 46.32 | -0.22% | 1,983,257 |
| Apr 6, 2026 | 46.30 | 46.50 | 46.24 | 46.42 | 46.42 | 0.41% | 1,357,058 |
| Apr 2, 2026 | 45.56 | 46.37 | 45.53 | 46.23 | 46.23 | -0.26% | 1,805,571 |
| Apr 1, 2026 | 46.07 | 46.44 | 45.83 | 46.35 | 46.35 | 1.73% | 1,712,960 |
| Mar 31, 2026 | 45.25 | 45.58 | 44.81 | 45.56 | 45.56 | 2.52% | 2,621,830 |
| Mar 30, 2026 | 44.62 | 44.83 | 44.29 | 44.44 | 44.44 | 0.73% | 1,136,452 |
| Mar 27, 2026 | 44.10 | 44.54 | 43.99 | 44.12 | 44.12 | -0.23% | 1,350,175 |
| Mar 26, 2026 | 44.50 | 44.84 | 44.19 | 44.22 | 44.22 | -2.04% | 1,912,361 |
| Mar 25, 2026 | 45.12 | 45.29 | 44.80 | 45.14 | 45.14 | 1.67% | 2,411,282 |
| Mar 24, 2026 | 44.02 | 44.64 | 43.96 | 44.40 | 44.40 | -0.36% | 2,239,566 |
| Mar 23, 2026 | 44.43 | 45.04 | 44.17 | 44.56 | 44.56 | 1.62% | 3,337,058 |
| Mar 20, 2026 | 44.98 | 45.06 | 43.59 | 43.85 | 43.85 | -2.79% | 6,815,761 |
| Mar 19, 2026 | 44.51 | 45.36 | 44.51 | 45.11 | 45.11 | -0.59% | 2,148,496 |