iShares MSCI United Kingdom ETF (BMV:EWU)
Mexico · Delayed Price · Currency is MXN 821.00
0.00 (0.00%)
At close: Sep 22, 2026
BMV:EWU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0.86% | 500 |
| Sep 18, 2026 | 823.45 | 823.45 | 814.00 | 814.00 | 814.00 | -1.15% | 23 |
| Sep 17, 2026 | 822.00 | 823.49 | 822.00 | 823.45 | 823.45 | 0.34% | 11,427 |
| Sep 15, 2026 | 820.66 | 820.66 | 820.66 | 820.66 | 820.66 | 1.32% | 580 |
| Sep 11, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 32 |
| Sep 9, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -1.15% | 17 |
| Sep 8, 2026 | 819.40 | 819.40 | 819.40 | 819.40 | 819.40 | -1.16% | 660 |
| Sep 7, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0.97% | 14 |
| Sep 4, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.15% | 21 |
| Sep 3, 2026 | 822.22 | 822.22 | 822.22 | 822.22 | 822.22 | -0.34% | 25 |
| Sep 1, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.48% | 651 |
| Aug 31, 2026 | 829.00 | 829.00 | 828.99 | 828.99 | 828.99 | 0.22% | 32 |
| Aug 28, 2026 | 827.15 | 827.15 | 827.15 | 827.15 | 827.15 | -0.22% | 71 |
| Aug 21, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0.72% | 11 |
| Aug 20, 2026 | 823.10 | 823.10 | 823.10 | 823.10 | 823.10 | 0.13% | 8 |
| Aug 19, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.02% | 13 |
| Aug 13, 2026 | 827.00 | 827.00 | 821.80 | 821.80 | 821.80 | -0.76% | 18 |
| Aug 11, 2026 | 827.00 | 828.12 | 827.00 | 828.12 | 828.12 | -0.23% | 34 |
| Aug 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.48% | 1,682 |
| Aug 7, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.12% | 18 |
| Aug 5, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.60% | 251 |
| Aug 4, 2026 | 840.08 | 840.08 | 840.08 | 840.08 | 840.08 | 0.68% | 757 |
| Aug 3, 2026 | 840.00 | 840.00 | 834.38 | 834.38 | 834.38 | 0.36% | 26 |
| Jul 28, 2026 | 832.00 | 832.00 | 831.40 | 831.40 | 831.40 | 0.30% | 451 |
| Jul 27, 2026 | 828.92 | 828.92 | 828.92 | 828.92 | 828.92 | 0.48% | 11 |
| Jul 22, 2026 | 826.00 | 826.00 | 825.00 | 825.00 | 825.00 | 1.51% | 212 |
| Jul 21, 2026 | 808.00 | 812.75 | 808.00 | 812.75 | 812.75 | -0.15% | 44 |
| Jul 20, 2026 | 813.95 | 813.95 | 813.95 | 813.95 | 813.95 | 0.24% | 336 |
| Jul 16, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.25% | 9 |
| Jul 15, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.74% | 12 |
| Jul 14, 2026 | 810.00 | 813.00 | 808.00 | 808.00 | 808.00 | -0.25% | 30 |
| Jul 13, 2026 | 812.00 | 812.00 | 810.00 | 810.00 | 810.00 | -0.86% | 30 |
| Jul 10, 2026 | 812.01 | 817.01 | 812.01 | 817.01 | 817.01 | -0.97% | 30 |
| Jul 6, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 2.27% | 1,126 |
| Jul 1, 2026 | 806.72 | 806.72 | 806.72 | 806.72 | 806.72 | 0.16% | 42 |
| Jun 30, 2026 | 805.40 | 805.40 | 805.40 | 805.40 | 805.40 | 0.09% | 9,465 |
| Jun 29, 2026 | 805.90 | 805.90 | 804.70 | 804.70 | 804.70 | 0.59% | 187 |
| Jun 26, 2026 | 800.00 | 800.01 | 800.00 | 800.01 | 800.01 | -0.20% | 30 |
| Jun 23, 2026 | 801.60 | 801.60 | 801.60 | 801.60 | 801.60 | 1.34% | 24 |
| Jun 18, 2026 | 790.30 | 791.00 | 790.30 | 791.00 | 791.00 | -1.31% | 20 |
| Jun 17, 2026 | 801.50 | 801.50 | 801.50 | 801.50 | 801.50 | 0.03% | 18 |
| Jun 16, 2026 | 802.00 | 802.00 | 801.25 | 801.25 | 801.25 | -0.59% | 49 |
| Jun 15, 2026 | 805.99 | 805.99 | 805.99 | 805.99 | 805.99 | 0.64% | 15 |
| Jun 10, 2026 | 800.85 | 800.85 | 800.85 | 800.85 | 800.85 | -1.44% | 48 |
| Jun 8, 2026 | 812.57 | 812.57 | 812.57 | 812.57 | 812.57 | -0.44% | 2,268 |
| Jun 5, 2026 | 816.20 | 816.20 | 816.20 | 816.20 | 816.20 | 0.73% | 29 |
| Jun 4, 2026 | 810.30 | 810.30 | 810.30 | 810.30 | 810.30 | 0.65% | 8 |
| Jun 3, 2026 | 806.07 | 806.07 | 805.10 | 805.10 | 805.10 | -0.41% | 1,187 |
| Jun 2, 2026 | 808.44 | 808.44 | 808.44 | 808.44 | 808.44 | 0.28% | 2,131 |
| Jun 1, 2026 | 806.20 | 806.20 | 806.20 | 806.20 | 806.20 | -0.59% | 22 |