iShares MSCI United Kingdom ETF Historical Stock Prices

(ETF)
EWU 
$18.54
*  
0.05
0.27%
Get EWU Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.60  18.62  18.50  18.54 1,613,254
07/31/2015 18.6 18.62 18.5 18.54 1,615,465
07/30/2015 18.51 18.53 18.42 18.49 1,528,387
07/29/2015 18.31 18.43 18.31 18.38 1,401,520
07/28/2015 18.12 18.26 18.05 18.24 4,096,010
07/27/2015 18.03 18.03 17.91 17.95 2,041,901
07/24/2015 18.22 18.2365 18 18.03 1,101,177
07/23/2015 18.42 18.42 18.245 18.28 2,923,323
07/22/2015 18.49 18.54 18.46 18.52 1,265,762
07/21/2015 18.7 18.745 18.64 18.67 1,644,005
07/20/2015 18.77 18.8299 18.7162 18.79 881,233
07/17/2015 18.78 18.82 18.725 18.78 1,274,547
07/16/2015 18.83 18.86 18.8 18.82 2,790,067
07/15/2015 18.72 18.77 18.66 18.71 1,782,906
07/14/2015 18.65 18.75 18.61 18.75 2,881,896
07/13/2015 18.52 18.6 18.485 18.53 5,501,287
07/10/2015 18.4 18.45 18.31 18.42 2,899,345
07/09/2015 18.01 18.045 17.86 17.89 1,647,887
07/08/2015 17.74 17.76 17.62 17.63 4,224,813
07/07/2015 17.9 18 17.63 17.95 3,465,611
07/06/2015 18.1 18.22 18.04 18.1 5,061,996
07/02/2015 18.38 18.5 18.36 18.38 2,048,400
07/01/2015 18.4 18.43 18.225 18.29 3,208,536
06/30/2015 18.48 18.48 18.16 18.25 2,861,157
06/29/2015 18.63 18.711 18.34 18.35 4,065,382
06/26/2015 18.96 19.015 18.833 18.9 1,785,541
06/25/2015 19.13 19.14 18.9901 19.02 1,628,915
06/24/2015 19.47 19.545 19.38 19.38 1,802,536
06/23/2015 19.47 19.55 19.441 19.47 1,337,723
06/22/2015 19.5 19.555 19.45 19.46 3,342,377
06/19/2015 19.33 19.365 19.24 19.24 5,561,340
06/18/2015 19.21 19.42 19.19 19.34 7,951,579
06/17/2015 19.08 19.18 18.95 19.15 2,294,492
06/16/2015 18.96 19.06 18.91 19.03 1,313,539
06/15/2015 18.89 19.02 18.88 19.02 1,505,957
06/12/2015 19.1 19.205 19.03 19.13 1,750,108
06/11/2015 19.22 19.29 19.154 19.24 8,741,684
06/10/2015 19.03 19.25 19.01 19.2 3,059,671
06/09/2015 18.76 18.79 18.625 18.73 2,129,868
06/08/2015 18.83 18.85 18.73 18.83 2,043,216
06/05/2015 18.75 18.86 18.69 18.86 3,222,669
06/04/2015 19.13 19.24 18.96 19.03 2,488,614
06/03/2015 19.26 19.35 19.2 19.22 4,547,520
06/02/2015 19.2 19.31 19.16 19.21 1,415,239
06/01/2015 19.29 19.2965 19.04 19.13 2,912,416
05/29/2015 19.45 19.48 19.22 19.33 2,811,315
05/28/2015 19.5 19.51 19.355 19.49 1,339,571
05/27/2015 19.43 19.55 19.395 19.51 3,672,871
05/26/2015 19.52 19.55 19.3115 19.36 6,945,982
05/22/2015 19.8 19.83 19.7 19.7 1,410,397
05/21/2015 19.83 19.93 19.8 19.9 1,000,396
05/20/2015 19.64 19.7567 19.62 19.7 3,117,844
05/19/2015 19.6 19.63 19.55 19.58 2,309,446
05/18/2015 19.73 19.76 19.67 19.73 1,981,169
05/15/2015 19.83 19.88 19.76 19.84 1,371,439
05/14/2015 19.86 19.9085 19.82 19.9 1,938,165
05/13/2015 19.7 19.77 19.64 19.71 5,840,023
05/12/2015 19.57 19.66 19.52 19.61 4,722,565
05/11/2015 19.69 19.79 19.69 19.765 6,193,214
05/08/2015 19.54 19.69 19.45 19.65 10,555,820
05/07/2015 18.9 18.99 18.77 18.98 5,866,978
05/06/2015 19.12 19.12 18.96 19.03 1,922,022
05/05/2015 19.22 19.22 18.94 18.96 5,563,902
05/04/2015 19.21 19.28 19.1601 19.27 3,023,665
05/01/2015 19.18 19.24 19.03 19.22 2,094,200
04/30/2015 19.28 19.35 19.17 19.21 2,658,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?