Quantcast

MSCI United Kingdom Index Historical Stock Prices

(ETF)
EWU 
$34.83
*  
0.22
0.63%
Get EWU Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading EWU now


Community Rating:
View:    EWU Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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 34.77 34.835 34.675 34.83 1,034,943
07/16/2018 34.76 34.835 34.675 34.83 1,034,943
07/13/2018 34.95 35.06 34.87 35.05 869,243
07/12/2018 34.96 35.04 34.87 35.01 935,151
07/11/2018 34.82 34.945 34.53 34.62 2,555,221
07/10/2018 35.25 35.34 35.22 35.3 587,321
07/09/2018 35.23 35.27 35.06 35.25 1,556,597
07/06/2018 34.75 35.0085 34.7001 34.95 993,039
07/05/2018 34.77 34.85 34.65 34.85 1,140,567
07/03/2018 34.68 34.7334 34.45 34.48 868,096
07/02/2018 34.23 34.42 34.1934 34.37 1,752,704
06/29/2018 34.82 34.99 34.71 34.78 2,351,969
06/28/2018 34.3 34.565 34.25 34.5 1,968,108
06/27/2018 34.56 34.67 34.255 34.26 3,778,925
06/26/2018 34.56 34.5758 34.38 34.48 2,267,766
06/25/2018 34.66 34.709 34.315 34.36 1,747,252
06/22/2018 35.12 35.23 35.03 35.08 2,415,826
06/21/2018 34.65 34.66 34.4766 34.51 1,893,595
06/20/2018 34.91 34.96 34.675 34.74 1,606,435
06/19/2018 34.51 34.72 34.45 34.72 849,773
06/18/2018 35.6 35.8 35.5401 35.78 1,133,690
06/15/2018 36.03 36.05 35.795 35.96 1,150,080
06/14/2018 36.46 36.73 36.4048 36.44 1,191,689
06/13/2018 36.42 36.43 36.17 36.33 1,167,063
06/12/2018 36.41 36.53 36.31 36.37 994,699
06/11/2018 36.48 36.7 36.425 36.63 954,978
06/08/2018 36.41 36.4984 36.265 36.43 1,653,824
06/07/2018 36.57 36.61 36.315 36.38 3,906,319
06/06/2018 36.4 36.61 36.31 36.57 1,346,164
06/05/2018 36.27 36.29 36.15 36.23 1,685,554
06/04/2018 36.48 36.53 36.23 36.25 1,134,932
06/01/2018 36.29 36.31 36.14 36.27 1,448,138
05/31/2018 36.15 36.205 35.85 36.03 1,742,736
05/30/2018 35.81 36.17 35.77 36.16 2,007,682
05/29/2018 35.74 35.88 35.45 35.6 2,323,062
05/25/2018 36.25 36.31 36.15 36.21 786,719
05/24/2018 36.67 36.69 36.37 36.54 1,330,644
05/23/2018 36.78 36.79 36.53 36.76 830,686
05/22/2018 37.36 37.42 37.21 37.26 787,106
05/21/2018 37.1 37.26 37.08 37.23 978,707
05/18/2018 36.93 37.01 36.845 36.94 2,278,798
05/17/2018 36.95 37.155 36.93 37.08 1,108,622
05/16/2018 36.8 36.92 36.74 36.88 1,246,966
05/15/2018 36.65 36.83 36.55 36.74 1,130,863
05/14/2018 36.91 36.97 36.8 36.84 1,368,166
05/11/2018 36.88 36.92 36.76 36.77 1,913,108
05/10/2018 36.57 36.74 36.451 36.72 1,232,667
05/09/2018 36.28 36.72 36.28 36.65 1,601,581
05/08/2018 35.93 36.1 35.82 36.08 1,765,083
05/07/2018 36.15 36.33 36.03 36.1 3,208,686
05/04/2018 35.71 36.09 35.7 36.07 1,107,473
05/03/2018 35.96 35.995 35.66 35.98 1,132,022
05/02/2018 36.14 36.17 35.83 35.88 1,740,067
05/01/2018 36.15 36.15 35.865 36.07 2,304,359
04/30/2018 36.21 36.36 36.19 36.25 1,403,196
04/27/2018 36.2 36.39 36.14 36.34 1,304,132
04/26/2018 36.37 36.44 36.2354 36.37 1,500,302
04/25/2018 36.04 36.2 35.91 36.09 1,398,781
04/24/2018 36.39 36.4538 36.08 36.18 1,249,378
04/23/2018 36.2 36.31 36.13 36.25 813,128
04/20/2018 36.24 36.355 36.18 36.27 1,574,286
04/19/2018 36.62 36.65 36.27 36.37 1,938,186
04/18/2018 36.44 36.57 36.42 36.51 1,002,993
04/17/2018 36.26 36.35 36.2262 36.26 1,748,233
04/16/2018 36.32 36.34 36.131 36.19 1,519,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EWU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio