Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,136.48
+1,078.52(+1.58%)
CMC Crypto 200
1,489.09
+21.16(+1.44%)

iShares MSCI United Kingdom ETF (EWU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

36.32

+0.38

(+1.06%)

At close: 04:00PM EDT

35.55

-0.77

(-2.12%)

After hours:

05:29PM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	36.12	36.34	36.06	36.32	36.32	1,043,659
27 May 2024	36.36	36.37	35.62	36.32	36.32	2,933,100
20 May 2024	36.72	36.77	36.01	36.34	36.34	3,663,800
13 May 2024	36.19	36.76	36.12	36.74	36.74	4,305,700
06 May 2024	35.48	36.24	35.42	36.15	36.15	5,228,100
29 Apr 2024	34.91	35.44	34.56	35.34	35.34	7,114,400
22 Apr 2024	33.72	34.86	33.65	34.83	34.83	9,524,800
15 Apr 2024	34.07	34.11	33.12	33.49	33.49	9,727,900
08 Apr 2024	34.29	34.50	33.68	33.72	33.72	13,095,100
01 Apr 2024	34.25	34.53	33.84	34.16	34.16	18,427,500
25 Mar 2024	33.92	34.25	33.83	34.21	34.21	11,591,000
18 Mar 2024	33.44	34.04	33.24	33.90	33.90	11,679,300
11 Mar 2024	33.23	33.81	33.13	33.42	33.42	10,511,100
04 Mar 2024	32.71	33.51	32.71	33.33	33.33	7,961,400
26 Feb 2024	32.99	32.99	32.51	32.92	32.92	6,757,500
19 Feb 2024	32.93	33.03	32.51	33.01	33.01	9,525,900
12 Feb 2024	32.10	32.80	31.58	32.68	32.68	9,490,700
05 Feb 2024	32.23	32.66	32.04	32.25	32.25	15,851,400
29 Jan 2024	32.57	32.91	32.33	32.46	32.46	8,947,800
22 Jan 2024	32.00	32.76	31.84	32.64	32.64	8,519,600
15 Jan 2024	32.26	32.28	31.51	31.96	31.96	6,993,100
08 Jan 2024	32.88	33.13	32.41	32.76	32.76	5,783,500
01 Jan 2024	32.70	33.08	32.53	32.82	32.82	6,663,600
25 Dec 2023	32.96	33.25	32.91	33.05	33.05	4,913,000
20 Dec 2023	0.747 Dividend
18 Dec 2023	33.14	33.47	32.44	32.92	32.18	8,486,300
11 Dec 2023	32.48	33.65	32.42	32.87	32.14	7,776,900
04 Dec 2023	32.54	32.72	32.30	32.58	31.85	6,125,700
27 Nov 2023	32.40	32.92	32.28	32.88	32.15	6,908,500
20 Nov 2023	31.98	32.49	31.88	32.49	31.76	6,764,300
13 Nov 2023	31.07	32.12	31.00	32.10	31.38	8,652,800
06 Nov 2023	31.55	31.59	30.60	31.04	30.35	7,876,600
30 Oct 2023	30.58	31.46	30.34	31.33	30.63	11,988,500
23 Oct 2023	30.74	30.99	30.14	30.21	29.54	7,639,700
16 Oct 2023	31.76	32.25	30.79	30.81	30.12	10,883,100
09 Oct 2023	31.29	32.24	31.26	31.67	30.96	7,552,700
02 Oct 2023	31.39	31.56	30.57	31.48	30.78	10,956,200
25 Sept 2023	31.67	32.03	31.27	31.64	30.93	11,697,700
18 Sept 2023	32.41	32.76	31.97	32.01	31.29	9,415,200
11 Sept 2023	31.94	32.78	31.87	32.49	31.76	7,480,700
04 Sept 2023	31.98	32.00	31.49	31.75	31.04	7,430,600
28 Aug 2023	31.64	32.43	31.64	32.06	31.34	8,027,200
21 Aug 2023	31.51	31.65	31.25	31.48	30.78	14,031,300
14 Aug 2023	32.13	32.39	31.25	31.47	30.77	13,836,800
07 Aug 2023	32.53	33.05	32.18	32.50	31.77	13,376,500
31 Jul 2023	33.35	33.49	32.07	32.35	31.63	16,235,900
24 Jul 2023	33.10	33.65	32.99	33.28	32.54	10,589,400
17 Jul 2023	32.66	33.29	32.59	33.28	32.54	14,364,500
10 Jul 2023	31.33	33.04	31.33	32.73	32.00	9,740,400
03 Jul 2023	32.26	32.27	31.11	31.44	30.74	8,707,000
26 Jun 2023	31.95	32.41	31.70	32.35	31.63	7,249,800
19 Jun 2023	32.65	32.65	31.91	31.99	31.28	6,294,200
12 Jun 2023	32.08	33.15	31.90	32.97	32.23	12,463,100
07 Jun 2023	0.622 Dividend
05 Jun 2023	32.54	32.67	31.96	32.16	30.84	9,914,100
29 May 2023	31.90	32.69	31.68	32.63	31.29	13,046,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,136.48+1,078.52(+1.58%)

CMC Crypto 2001,489.09+21.16(+1.44%)

iShares MSCI United Kingdom ETF (EWU)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,136.48
+1,078.52(+1.58%)

CMC Crypto 200
1,489.09
+21.16(+1.44%)