iShares MSCI United Kingdom ETF

EWU
🏛️ usa →
41.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.63 30.80 30.56 30.66 1.9M
2022-12-29 30.73 30.89 30.70 30.81 0.7M
2022-12-28 31.03 31.12 30.54 30.55 1.4M
2022-12-27 30.84 30.90 30.73 30.83 1.1M
2022-12-23 30.54 30.82 30.53 30.81 1.2M
2022-12-22 30.77 30.77 30.33 30.62 4.2M
2022-12-21 30.69 30.97 30.66 30.90 1.1M
2022-12-20 30.40 30.60 30.39 30.53 1.0M
2022-12-19 30.57 30.64 30.32 30.39 1.9M
2022-12-16 30.38 30.54 30.25 30.41 2.8M
2022-12-15 31.20 31.22 30.77 30.91 5.4M
2022-12-14 31.48 31.73 31.28 31.48 3.1M
2022-12-13 31.72 31.83 31.29 31.44 5.3M
2022-12-12 31.47 31.54 31.37 31.52 3.2M
2022-12-09 31.56 31.73 31.46 31.51 2.5M
2022-12-08 31.47 31.59 31.38 31.55 2.0M
2022-12-07 31.60 31.73 31.40 31.51 8.7M
2022-12-06 31.65 31.82 31.40 31.59 1.8M
2022-12-05 31.95 32.07 31.58 31.65 3.2M
2022-12-02 31.64 32.00 31.64 31.90 2.4M
2022-12-01 31.94 32.07 31.75 31.82 4.8M
2022-11-30 31.38 31.65 31.01 31.53 2.6M
2022-11-29 30.96 31.20 30.95 30.98 2.3M
2022-11-28 30.94 31.11 30.70 30.75 2.0M
2022-11-25 31.06 31.24 31.03 31.14 0.8M
2022-11-23 30.77 31.05 30.77 31.03 1.6M
2022-11-22 30.33 30.61 30.33 30.59 1.1M
2022-11-21 30.07 30.18 29.89 30.13 2.4M
2022-11-18 30.29 30.36 30.14 30.27 1.4M
2022-11-17 29.71 30.14 29.71 30.12 1.5M
2022-11-16 30.11 30.14 29.93 30.07 2.7M
2022-11-15 30.28 30.34 29.69 29.92 3.7M
2022-11-14 29.82 30.02 29.71 29.71 2.4M
2022-11-11 29.67 29.94 29.57 29.87 6.2M
2022-11-10 29.48 29.83 29.35 29.79 3.3M
2022-11-09 28.57 28.77 28.37 28.37 2.1M
2022-11-08 28.80 29.16 28.75 28.96 2.8M
2022-11-07 28.87 28.92 28.72 28.75 1.9M
2022-11-04 28.45 28.84 28.33 28.81 3.5M
2022-11-03 27.33 27.74 27.30 27.64 1.7M
2022-11-02 28.28 28.60 27.84 27.86 2.1M
2022-11-01 28.66 28.68 28.24 28.36 1.7M
2022-10-31 28.00 28.21 27.98 28.04 2.0M
2022-10-28 27.97 28.33 27.91 28.33 2.6M
2022-10-27 28.10 28.36 28.02 28.04 2.4M
2022-10-26 27.68 28.23 27.68 28.08 3.7M
2022-10-25 27.37 27.69 27.34 27.66 1.5M
2022-10-24 27.18 27.48 27.12 27.26 2.0M
2022-10-21 26.49 27.20 26.42 27.19 7.2M
2022-10-20 26.80 27.13 26.66 26.78 2.7M
2022-10-19 26.80 26.95 26.56 26.78 2.6M
2022-10-18 27.21 27.25 26.86 27.07 5.3M
2022-10-17 27.03 27.27 26.96 26.99 5.1M
2022-10-14 26.96 27.03 26.25 26.27 5.0M
2022-10-13 25.92 26.99 25.85 26.86 10.6M
2022-10-12 25.84 26.13 25.79 26.00 6.7M
2022-10-11 26.27 26.60 25.89 25.95 8.6M
2022-10-10 26.57 26.66 26.34 26.46 2.1M
2022-10-07 26.82 26.92 26.50 26.64 2.8M
2022-10-06 26.94 27.07 26.72 26.79 4.1M
2022-10-05 27.33 27.65 27.14 27.47 3.1M
2022-10-04 27.52 27.95 27.50 27.89 5.9M
2022-10-03 26.59 26.98 26.50 26.87 6.9M
2022-09-30 26.13 26.52 26.08 26.21 6.1M
2022-09-29 25.99 26.28 25.73 26.18 10.4M
2022-09-28 25.47 26.33 25.36 26.25 7.5M
2022-09-27 25.95 26.10 25.46 25.64 6.4M
2022-09-26 25.92 26.21 25.56 25.78 9.8M
2022-09-23 26.71 26.74 26.07 26.25 5.2M
2022-09-22 27.96 28.02 27.63 27.74 4.8M
2022-09-21 28.18 28.34 27.80 27.81 2.9M
2022-09-20 28.15 28.22 27.91 28.09 2.9M
2022-09-19 28.05 28.51 28.05 28.49 2.6M
2022-09-16 28.33 28.50 28.18 28.37 2.4M
2022-09-15 28.57 28.79 28.50 28.57 2.0M
2022-09-14 28.86 28.99 28.71 28.88 1.5M
2022-09-13 29.34 29.49 28.86 28.87 3.8M
2022-09-12 29.83 29.99 29.77 29.80 3.8M
2022-09-09 29.18 29.35 29.13 29.32 1.6M
2022-09-08 28.31 28.67 28.25 28.61 1.7M
2022-09-07 28.32 28.66 28.25 28.63 2.4M
2022-09-06 28.92 29.00 28.62 28.66 2.4M
2022-09-02 28.75 28.92 28.32 28.41 3.0M
2022-09-01 28.41 28.44 28.16 28.42 5.6M
2022-08-31 29.03 29.19 28.90 28.91 2.8M
2022-08-30 29.74 29.76 29.26 29.29 3.5M
2022-08-29 29.59 29.89 29.57 29.73 9.3M
2022-08-26 30.42 30.52 29.72 29.76 2.9M
2022-08-25 30.25 30.44 30.16 30.44 1.7M
2022-08-24 30.00 30.29 30.00 30.18 1.9M
2022-08-23 30.20 30.46 30.17 30.34 1.3M
2022-08-22 30.39 30.44 30.26 30.30 2.6M
2022-08-19 30.67 30.69 30.45 30.55 1.2M
2022-08-18 30.96 31.00 30.80 30.92 0.7M
2022-08-17 30.97 31.13 30.83 30.99 1.7M
2022-08-16 31.01 31.24 31.01 31.19 1.5M
2022-08-15 30.90 31.06 30.84 31.01 1.9M
2022-08-12 30.97 31.27 30.89 31.27 6.4M
2022-08-11 31.19 31.25 31.04 31.10 5.9M
2022-08-10 31.22 31.40 31.11 31.27 2.1M
2022-08-09 30.88 30.96 30.74 30.77 3.5M
2022-08-08 30.95 31.02 30.69 30.73 1.7M
2022-08-05 30.41 30.70 30.40 30.64 1.7M
2022-08-04 30.74 30.84 30.67 30.81 1.7M
2022-08-03 30.79 30.87 30.60 30.81 2.1M
2022-08-02 30.93 30.99 30.62 30.63 2.2M
2022-08-01 30.99 31.13 30.83 30.90 3.5M
2022-07-29 30.49 30.92 30.45 30.91 3.3M
2022-07-28 30.40 30.56 30.16 30.50 2.4M
2022-07-27 30.20 30.64 30.10 30.60 4.8M
2022-07-26 29.99 30.06 29.88 29.88 3.1M
2022-07-25 30.00 30.07 29.86 30.06 2.6M
2022-07-22 29.78 29.95 29.50 29.64 2.1M
2022-07-21 29.25 29.76 29.20 29.71 2.0M
2022-07-20 29.77 29.81 29.45 29.59 3.2M
2022-07-19 29.74 29.94 29.73 29.89 2.0M
2022-07-18 29.55 29.64 29.20 29.25 2.7M
2022-07-15 28.75 29.05 28.65 29.04 2.0M
2022-07-14 28.39 28.53 28.16 28.51 2.5M
2022-07-13 28.83 29.26 28.78 29.11 2.2M
2022-07-12 29.07 29.34 29.05 29.17 3.0M
2022-07-11 29.17 29.32 29.03 29.15 9.0M
2022-07-08 29.42 29.61 29.27 29.49 14.2M
2022-07-07 29.37 29.60 29.37 29.60 2.4M
2022-07-06 29.05 29.15 28.82 29.14 4.0M
2022-07-05 28.90 29.02 28.55 29.01 4.1M
2022-07-01 29.42 29.91 29.23 29.89 2.8M
2022-06-30 29.65 29.99 29.52 29.96 4.7M
2022-06-29 30.36 30.40 30.16 30.19 2.2M
2022-06-28 30.55 30.70 30.26 30.26 3.6M
2022-06-27 30.32 30.55 30.25 30.34 1.7M
2022-06-24 29.90 30.39 29.87 30.38 2.5M
2022-06-23 29.51 29.57 29.15 29.44 2.6M
2022-06-22 29.50 29.90 29.46 29.62 3.0M
2022-06-21 29.99 30.05 29.89 29.95 5.5M
2022-06-17 29.60 29.71 29.11 29.18 14.9M
2022-06-16 29.61 29.87 29.47 29.63 6.1M
2022-06-15 30.11 30.44 29.68 30.27 7.6M
2022-06-14 29.70 29.88 29.20 29.49 8.2M
2022-06-13 30.06 30.27 29.77 29.95 7.3M
2022-06-10 31.00 31.02 30.74 30.88 3.4M
2022-06-09 32.10 32.20 31.61 31.61 2.6M
2022-06-08 32.99 33.13 32.85 32.88 2.6M
2022-06-07 32.88 33.40 32.87 33.35 1.6M
2022-06-06 33.27 33.31 33.00 33.07 2.9M
2022-06-03 32.87 33.01 32.79 32.88 3.2M
2022-06-02 32.96 33.33 32.77 33.33 3.8M
2022-06-01 33.23 33.25 32.56 32.71 2.9M
2022-05-31 33.29 33.44 33.13 33.17 2.7M
2022-05-27 33.18 33.32 33.11 33.21 2.0M
2022-05-26 32.91 33.11 32.89 33.05 4.3M
2022-05-25 32.67 33.04 32.67 32.94 2.7M
2022-05-24 32.61 32.84 32.47 32.77 2.4M
2022-05-23 32.59 32.83 32.58 32.71 2.4M
2022-05-20 32.17 32.25 31.69 32.08 2.4M
2022-05-19 31.38 31.94 31.38 31.76 3.7M
2022-05-18 32.18 32.23 31.61 31.64 3.2M
2022-05-17 32.49 32.59 32.36 32.54 2.7M
2022-05-16 31.58 32.06 31.54 31.90 4.5M
2022-05-13 31.05 31.57 31.05 31.53 3.0M
2022-05-12 30.53 30.86 30.35 30.56 8.1M
2022-05-11 31.13 31.46 30.71 30.71 9.5M
2022-05-10 31.13 31.23 30.73 30.95 5.8M
2022-05-09 31.05 31.11 30.66 30.71 6.2M
2022-05-06 31.61 31.75 31.35 31.59 8.9M
2022-05-05 32.52 32.55 31.82 32.04 5.8M
2022-05-04 32.58 33.12 32.27 33.04 7.6M
2022-05-03 32.61 32.72 32.47 32.59 4.9M
2022-05-02 32.25 32.32 31.73 32.13 8.4M
2022-04-29 32.50 32.76 32.25 32.30 10.1M
2022-04-28 32.17 32.53 31.95 32.46 3.7M
2022-04-27 32.00 32.20 31.81 32.02 5.1M
2022-04-26 32.35 32.39 31.75 31.75 3.3M
2022-04-25 32.40 32.64 32.13 32.58 5.1M
2022-04-22 33.46 33.46 32.94 32.98 3.5M
2022-04-21 34.25 34.26 33.67 33.73 4.8M
2022-04-20 34.06 34.22 33.98 34.17 4.3M
2022-04-19 33.78 34.02 33.78 34.02 3.4M
2022-04-18 33.97 34.18 33.89 33.94 3.5M
2022-04-14 34.11 34.21 33.99 34.10 4.7M
2022-04-13 33.72 34.09 33.69 34.08 5.2M
2022-04-12 33.83 33.92 33.60 33.67 7.9M
2022-04-11 34.09 34.12 33.83 33.84 4.4M
2022-04-08 34.01 34.28 33.97 34.20 3.0M
2022-04-07 33.93 34.17 33.72 34.14 4.0M
2022-04-06 33.85 34.14 33.71 33.99 4.9M
2022-04-05 33.95 34.16 33.82 33.95 6.5M
2022-04-04 33.82 33.93 33.76 33.90 2.4M
2022-04-01 33.72 33.93 33.65 33.93 2.9M
2022-03-31 33.89 33.97 33.61 33.64 8.4M
2022-03-30 33.87 34.08 33.84 33.95 2.3M
2022-03-29 33.84 33.92 33.52 33.81 3.9M
2022-03-28 33.52 33.57 33.33 33.54 2.9M
2022-03-25 33.67 33.86 33.63 33.86 2.8M
2022-03-24 33.61 33.76 33.54 33.69 3.1M
2022-03-23 33.53 33.66 33.43 33.46 4.6M
2022-03-22 33.78 33.83 33.64 33.77 5.1M
2022-03-21 33.36 33.49 33.21 33.35 3.8M
2022-03-18 32.75 33.37 32.73 33.34 4.7M
2022-03-17 32.64 33.19 32.61 33.08 4.2M
2022-03-16 32.31 32.79 32.11 32.79 3.8M
2022-03-15 31.86 32.00 31.62 31.93 4.9M
2022-03-14 31.85 32.08 31.64 31.69 6.1M
2022-03-11 31.91 31.98 31.47 31.50 4.4M
2022-03-10 31.72 31.93 31.54 31.71 4.4M
2022-03-09 31.71 32.37 31.66 32.14 6.9M
2022-03-08 31.15 31.66 30.90 31.17 13.5M
2022-03-07 31.38 31.46 30.55 30.78 11.8M
2022-03-04 31.65 31.70 31.05 31.41 10.0M
2022-03-03 33.24 33.33 32.62 32.79 8.6M
2022-03-02 33.47 33.76 33.39 33.73 6.3M
2022-03-01 33.49 33.66 32.75 33.01 6.6M
2022-02-28 33.40 33.88 33.32 33.49 6.6M
2022-02-25 33.50 34.25 33.50 34.22 7.6M
2022-02-24 32.72 33.02 32.34 32.94 11.7M
2022-02-23 34.48 34.50 33.99 34.10 5.6M
2022-02-22 34.13 34.29 33.88 34.09 5.7M
2022-02-18 34.43 34.50 34.17 34.27 3.4M
2022-02-17 34.49 34.49 34.23 34.30 5.0M
2022-02-16 34.35 34.73 34.35 34.66 4.6M
2022-02-15 34.30 34.51 34.20 34.48 3.6M
2022-02-14 34.23 34.24 33.93 34.10 5.8M
2022-02-11 34.66 34.94 34.38 34.46 7.4M
2022-02-10 34.60 35.09 34.57 34.62 4.3M
2022-02-09 34.70 34.77 34.61 34.76 3.2M
2022-02-08 34.41 34.53 34.26 34.49 2.8M
2022-02-07 34.27 34.45 34.23 34.34 5.8M
2022-02-04 34.08 34.33 33.98 34.15 5.7M
2022-02-03 34.41 34.48 34.22 34.24 2.7M
2022-02-02 34.46 34.62 34.38 34.59 3.6M
2022-02-01 34.06 34.28 33.93 34.28 6.5M
2022-01-31 33.57 33.90 33.48 33.89 6.3M
2022-01-28 33.60 33.75 33.28 33.74 7.3M
2022-01-27 33.90 34.16 33.67 33.79 7.0M
2022-01-26 33.98 34.08 33.30 33.48 7.3M
2022-01-25 33.19 33.78 32.96 33.59 5.9M
2022-01-24 33.23 33.41 32.56 33.41 11.9M
2022-01-21 33.95 34.05 33.68 33.70 5.4M
2022-01-20 34.51 34.65 34.22 34.22 2.8M
2022-01-19 34.70 34.77 34.53 34.58 3.5M
2022-01-18 34.40 34.49 34.26 34.40 10.9M
2022-01-14 34.44 34.63 34.38 34.58 2.7M
2022-01-13 34.68 34.72 34.43 34.49 3.1M
2022-01-12 34.50 34.58 34.42 34.53 2.7M
2022-01-11 33.82 34.22 33.75 34.21 2.8M
2022-01-10 33.76 33.92 33.58 33.88 4.2M
2022-01-07 33.71 33.99 33.70 33.98 4.1M
2022-01-06 33.62 33.73 33.49 33.58 5.2M
2022-01-05 33.89 34.03 33.61 33.61 3.0M
2022-01-04 33.69 33.90 33.68 33.75 4.3M
2022-01-03 33.33 33.54 33.24 33.53 5.4M