iShares MSCI United Kingdom ETF (EWU)
35.15
+0.20
(+0.57%)
USD |
NYSEARCA |
Nov 22, 13:52
EWU Price: 35.15 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.78 | 34.97 | 34.71 | 34.95 | 1.402M |
| Nov 20, 2024 | 34.75 | 34.77 | 34.61 | 34.75 | 1.271M |
| Nov 19, 2024 | 34.57 | 34.82 | 34.54 | 34.75 | 878518.0 |
| Nov 18, 2024 | 34.55 | 34.89 | 34.52 | 34.85 | 1.431M |
| Nov 15, 2024 | 34.55 | 34.57 | 34.41 | 34.49 | 468392.0 |
| Nov 14, 2024 | 34.72 | 34.77 | 34.50 | 34.56 | 1.749M |
| Nov 13, 2024 | 34.57 | 34.62 | 34.31 | 34.60 | 1.945M |
| Nov 12, 2024 | 34.84 | 34.86 | 34.49 | 34.63 | 1.294M |
| Nov 11, 2024 | 35.43 | 35.50 | 35.27 | 35.29 | 696314.0 |
| Nov 08, 2024 | 35.44 | 35.45 | 35.20 | 35.33 | 515717.0 |
| Nov 07, 2024 | 35.85 | 35.95 | 35.76 | 35.94 | 779610.0 |
| Nov 06, 2024 | 35.55 | 35.66 | 35.38 | 35.65 | 605918.0 |
| Nov 05, 2024 | 35.91 | 36.06 | 35.82 | 36.03 | 538382.0 |
| Nov 04, 2024 | 36.05 | 36.14 | 35.78 | 35.81 | 437507.0 |
| Nov 01, 2024 | 36.00 | 36.00 | 35.66 | 35.75 | 5.616M |
| Oct 31, 2024 | 35.58 | 35.58 | 35.19 | 35.55 | 695823.0 |
| Oct 30, 2024 | 35.88 | 36.09 | 35.82 | 35.87 | 576989.0 |
| Oct 29, 2024 | 36.28 | 36.38 | 36.14 | 36.18 | 373509.0 |
| Oct 28, 2024 | 36.28 | 36.51 | 36.25 | 36.49 | 612177.0 |
| Oct 25, 2024 | 36.46 | 36.46 | 36.10 | 36.13 | 444144.0 |
| Oct 24, 2024 | 36.55 | 36.55 | 36.23 | 36.39 | 668627.0 |
| Oct 23, 2024 | 36.27 | 36.33 | 36.04 | 36.22 | 340798.0 |
| Oct 22, 2024 | 36.44 | 36.63 | 36.40 | 36.56 | 808365.0 |
| Oct 21, 2024 | 36.88 | 36.92 | 36.58 | 36.66 | 397522.0 |
| Oct 18, 2024 | 36.88 | 37.01 | 36.74 | 37.01 | 1.146M |
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
37.67
Maximum
Sep 27 2024
31.59
Average
32.39
Median
Feb 03 2020