iShares MSCI United Kingdom Index Fund Historical Stock Prices

(ETF)
EWU 
$20.54
*  
0.06
0.29%
Get EWU Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EWU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.50  20.55  20.45  20.54 2,843,515
08/29/2014 20.51 20.55 20.45 20.54 2,843,715
08/28/2014 20.49 20.5 20.44 20.48 1,052,980
08/27/2014 20.55 20.56 20.5 20.55 5,142,811
08/26/2014 20.48 20.52 20.42 20.42 1,559,462
08/25/2014 20.5 20.62 20.45 20.54 3,478,698
08/22/2014 20.37 20.395 20.295 20.34 2,213,560
08/21/2014 20.37 20.426 20.35 20.37 2,454,999
08/20/2014 20.38 20.42 20.34 20.38 987,393
08/19/2014 20.44 20.46 20.3901 20.44 1,052,409
08/18/2014 20.42 20.49 20.41 20.46 2,490,514
08/15/2014 20.36 20.4 20.16 20.28 7,183,743
08/14/2014 20.23 20.2499 20.19 20.23 683,525
08/13/2014 20.14 20.155 20.07 20.13 938,540
08/12/2014 20.05 20.17 20.03 20.14 1,741,959
08/11/2014 20.08 20.14 20.06 20.09 2,105,824
08/08/2014 19.91 20.02 19.86 19.99 1,454,098
08/07/2014 20.16 20.2 19.94 20 5,343,347
08/06/2014 20.07 20.2 20.05 20.165 2,350,780
08/05/2014 20.34 20.34 20.19 20.21 6,198,715
08/04/2014 20.37 20.39 20.22 20.37 1,881,632
08/01/2014 20.25 20.32 20.18 20.22 2,978,043
07/31/2014 20.6 20.6367 20.36 20.38 9,006,497
07/30/2014 20.76 20.79 20.63 20.73 1,449,066
07/29/2014 20.9 20.9 20.7801 20.79 1,288,472
07/28/2014 20.87 20.87 20.75 20.85 744,386
07/25/2014 20.91 20.91 20.7602 20.85 1,176,281
07/24/2014 20.84 20.91 20.83 20.87 726,827
07/23/2014 20.95 20.96 20.89 20.91 1,470,900
07/22/2014 20.94 20.9501 20.89 20.89 1,535,239
07/21/2014 20.74 20.8 20.69 20.77 2,723,076
07/18/2014 20.73 20.9 20.72 20.86 847,940
07/17/2014 20.85 20.93 20.73 20.73 2,465,625
07/16/2014 21.05 21.08 20.9856 21 890,613
07/15/2014 20.91 20.93 20.763 20.84 1,068,829
07/14/2014 20.85 20.88 20.79 20.8 703,025
07/11/2014 20.65 20.72 20.61 20.71 908,757
07/10/2014 20.62 20.74 20.57 20.72 1,393,915
07/09/2014 20.79 20.895 20.76 20.87 1,738,923
07/08/2014 20.98 21 20.8 20.86 1,718,558
07/07/2014 21.15 21.18 21.125 21.16 2,665,938
07/03/2014 21.26 21.31 21.24 21.29 1,234,229
07/02/2014 21.12 21.19 21.12 21.18 2,250,917
07/01/2014 21 21.12 20.99 21.08 1,950,633
06/30/2014 20.82 20.9 20.78 20.88 1,836,328
06/27/2014 20.76 20.87 20.742 20.85 4,903,743
06/26/2014 20.67 20.85 20.59 20.79 6,773,358
06/25/2014 20.65 20.72 20.62 20.72 853,333
06/24/2014 21.88 21.89 21.75 21.77 1,318,619
06/23/2014 21.96 22.02 21.91 22.02 925,986
06/20/2014 22.06 22.075 21.98 22.01 1,132,149
06/19/2014 22.09 22.11 21.98 22.02 1,257,131
06/18/2014 21.83 21.95 21.74 21.93 1,277,689
06/17/2014 21.69 21.82 21.67 21.8 1,177,331
06/16/2014 21.77 21.84 21.75 21.78 1,440,585
06/13/2014 21.8 21.84 21.75 21.78 1,976,444
06/12/2014 21.84 21.88 21.73 21.76 2,692,233
06/11/2014 21.76 21.82 21.73 21.77 1,427,302
06/10/2014 21.77 21.82 21.74 21.82 1,611,043
06/09/2014 21.86 21.89 21.81 21.82 2,470,262
06/06/2014 21.72 21.87 21.72 21.85 2,784,588
06/05/2014 21.7 21.74 21.6 21.69 1,934,317
06/04/2014 21.63 21.65 21.585 21.64 2,023,575
06/03/2014 21.61 21.71 21.61 21.7 4,219,768
06/02/2014 21.82 21.82 21.6901 21.74 2,127,684
05/30/2014 21.69 21.752 21.66 21.73 4,480,524
05/29/2014 21.75 21.77 21.7235 21.76 1,166,548
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?