iShares MSCI United Kingdom ETF (EWU)
34.22
-0.04
(-0.13%)
USD |
NYSEARCA |
Apr 24, 16:00
34.22
0.00 (0.00%)
After-Hours: 18:58
EWU Price: 34.22 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 33.98 | 34.36 | 33.94 | 34.27 | 2.009M |
Apr 22, 2024 | 33.72 | 34.04 | 33.65 | 33.92 | 867783.0 |
Apr 19, 2024 | 33.30 | 33.53 | 33.30 | 33.49 | 855791.0 |
Apr 18, 2024 | 33.38 | 33.53 | 33.29 | 33.33 | 1.061M |
Apr 17, 2024 | 33.55 | 33.61 | 33.28 | 33.41 | 4.522M |
Apr 16, 2024 | 33.34 | 33.37 | 33.12 | 33.21 | 1.497M |
Apr 15, 2024 | 34.07 | 34.11 | 33.54 | 33.62 | 1.792M |
Apr 12, 2024 | 34.07 | 34.23 | 33.68 | 33.72 | 1.236M |
Apr 11, 2024 | 34.17 | 34.17 | 33.72 | 34.09 | 3.051M |
Apr 10, 2024 | 34.04 | 34.17 | 33.90 | 34.09 | 1.529M |
Apr 09, 2024 | 34.43 | 34.50 | 34.20 | 34.34 | 4.144M |
Apr 08, 2024 | 34.29 | 34.33 | 34.16 | 34.28 | 3.136M |
Apr 05, 2024 | 33.94 | 34.18 | 33.87 | 34.16 | 2.838M |
Apr 04, 2024 | 34.51 | 34.53 | 33.96 | 34.03 | 3.749M |
Apr 03, 2024 | 33.86 | 34.22 | 33.84 | 34.18 | 2.624M |
Apr 02, 2024 | 33.89 | 34.03 | 33.84 | 34.02 | 6.117M |
Apr 01, 2024 | 34.25 | 34.32 | 34.02 | 34.10 | 3.099M |
Mar 28, 2024 | 34.11 | 34.25 | 34.11 | 34.21 | 6.921M |
Mar 27, 2024 | 33.86 | 34.09 | 33.83 | 34.09 | 1.676M |
Mar 26, 2024 | 34.02 | 34.03 | 33.89 | 33.91 | 1.884M |
Mar 25, 2024 | 33.92 | 34.06 | 33.88 | 33.88 | 1.110M |
Mar 22, 2024 | 33.96 | 34.00 | 33.88 | 33.90 | 2.657M |
Mar 21, 2024 | 33.93 | 34.04 | 33.86 | 33.88 | 2.351M |
Mar 20, 2024 | 33.31 | 33.73 | 33.30 | 33.73 | 2.209M |
Mar 19, 2024 | 33.27 | 33.44 | 33.24 | 33.38 | 2.457M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.66
Minimum
Mar 23 2020
34.76
Maximum
Feb 09 2022
31.10
Average
32.08
Median
May 28 2019