iShares MSCI United Kingdom ETF (BMV:EWU)
Mexico · Delayed Price · Currency is MXN 816.40
-3.60 (-0.44%)
Last updated: Mar 12, 2026, 9:13 AM CST
BMV:EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 816.40 | 816.40 | 816.40 | 816.40 | 816.40 | -0.44% | 102 |
| Mar 10, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.49% | 17 |
| Mar 9, 2026 | 805.01 | 816.00 | 805.01 | 816.00 | 816.00 | 0.12% | 198 |
| Mar 6, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.02% | 10 |
| Mar 5, 2026 | 815.20 | 815.20 | 815.20 | 815.20 | 815.20 | -1.07% | 14 |
| Mar 4, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 0.65% | 11 |
| Mar 3, 2026 | 837.00 | 837.00 | 818.70 | 818.70 | 818.70 | -2.13% | 100 |
| Mar 2, 2026 | 836.51 | 836.51 | 836.51 | 836.51 | 836.51 | - | 19 |
| Feb 26, 2026 | 836.30 | 836.50 | 836.30 | 836.50 | 836.50 | 0.36% | 29 |
| Feb 25, 2026 | 833.50 | 833.50 | 833.50 | 833.50 | 833.50 | 1.03% | 87 |
| Feb 24, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.49% | 70 |
| Feb 20, 2026 | 824.00 | 824.00 | 821.00 | 821.00 | 821.00 | 0.12% | 3,181 |
| Feb 19, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.82% | 23 |
| Feb 13, 2026 | 810.25 | 810.38 | 805.37 | 805.37 | 805.37 | -0.60% | 202,021 |
| Feb 12, 2026 | 809.00 | 812.62 | 809.00 | 810.25 | 810.25 | 0.34% | 204,326 |
| Feb 10, 2026 | 807.50 | 807.50 | 807.50 | 807.50 | 807.50 | -0.27% | 3,045 |
| Feb 9, 2026 | 809.00 | 809.70 | 809.00 | 809.70 | 809.70 | 1.36% | 127 |
| Feb 5, 2026 | 805.01 | 805.01 | 798.80 | 798.80 | 798.80 | -1.50% | 62 |
| Feb 4, 2026 | 815.23 | 815.23 | 811.00 | 811.00 | 811.00 | 1.72% | 104 |
| Feb 3, 2026 | 803.00 | 803.00 | 797.27 | 797.27 | 797.27 | -0.71% | 357 |
| Jan 30, 2026 | 800.48 | 803.00 | 800.48 | 803.00 | 803.00 | 0.38% | 157 |
| Jan 29, 2026 | 803.00 | 803.00 | 800.00 | 800.00 | 800.00 | 0.43% | 331 |
| Jan 27, 2026 | 798.00 | 799.00 | 796.59 | 796.59 | 796.59 | 0.18% | 674 |
| Jan 26, 2026 | 792.29 | 795.15 | 792.29 | 795.15 | 795.15 | 0.91% | 181 |
| Jan 23, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.28% | 197 |
| Jan 21, 2026 | 790.19 | 790.19 | 790.19 | 790.19 | 790.19 | -0.10% | 2,141 |
| Jan 20, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -1.06% | 13,252 |
| Jan 15, 2026 | 799.50 | 799.50 | 799.50 | 799.50 | 799.50 | -0.56% | 76 |
| Jan 14, 2026 | 803.00 | 804.00 | 802.30 | 804.00 | 804.00 | 0.12% | 374 |
| Jan 13, 2026 | 807.00 | 807.00 | 801.00 | 803.05 | 803.05 | -0.49% | 1,474 |
| Jan 12, 2026 | 806.00 | 807.04 | 806.00 | 807.04 | 807.04 | 0.38% | 34 |
| Jan 9, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.37% | 234 |
| Jan 7, 2026 | 804.00 | 804.00 | 801.00 | 801.00 | 801.00 | 0.38% | 43 |
| Jan 2, 2026 | 790.20 | 798.00 | 790.20 | 798.00 | 798.00 | 0.70% | 22 |
| Dec 31, 2025 | 792.00 | 794.00 | 791.00 | 792.42 | 792.42 | -0.70% | 28,935 |
| Dec 30, 2025 | 792.11 | 798.00 | 792.11 | 798.00 | 798.00 | 0.96% | 207 |
| Dec 29, 2025 | 790.40 | 790.40 | 790.40 | 790.40 | 790.40 | -0.20% | 163 |
| Dec 24, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.51% | 9 |
| Dec 23, 2025 | 787.00 | 788.00 | 787.00 | 788.00 | 788.00 | 0.23% | 77 |
| Dec 22, 2025 | 785.00 | 786.22 | 785.00 | 786.22 | 786.22 | -1.70% | 3,371 |
| Dec 18, 2025 | 778.83 | 799.79 | 778.83 | 799.79 | 799.79 | 3.20% | 432 |
| Dec 17, 2025 | 775.50 | 775.50 | 775.00 | 775.00 | 775.00 | 1.05% | 3,270 |
| Dec 16, 2025 | 766.08 | 766.94 | 766.08 | 766.94 | 766.94 | -2.45% | 4,088 |
| Dec 15, 2025 | 792.01 | 792.01 | 786.22 | 786.22 | 771.31 | 0.03% | 2,998 |
| Dec 10, 2025 | 786.22 | 786.22 | 786.00 | 786.00 | 771.10 | 0.37% | 4,234 |
| Dec 9, 2025 | 785.90 | 786.93 | 783.12 | 783.12 | 768.27 | -0.35% | 1,128 |
| Dec 8, 2025 | 787.00 | 787.00 | 785.90 | 785.90 | 771.00 | -0.14% | 80 |
| Dec 5, 2025 | 790.25 | 790.25 | 787.00 | 787.00 | 772.08 | -0.76% | 1,370 |
| Dec 4, 2025 | 794.15 | 794.15 | 793.00 | 793.00 | 777.96 | 0.13% | 578 |
| Dec 3, 2025 | 792.20 | 792.20 | 792.00 | 792.00 | 776.98 | 0.72% | 1,225 |