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
2023-12-29 33.05 33.13 32.94 33.05 1.7M
2023-12-28 33.10 33.21 33.03 33.05 1.1M
2023-12-27 33.12 33.25 33.09 33.22 0.8M
2023-12-26 32.96 33.14 32.91 33.09 1.3M
2023-12-22 33.04 33.08 32.83 32.92 1.4M
2023-12-21 32.71 32.82 32.61 32.81 1.5M
2023-12-20 32.76 32.87 32.44 32.45 2.3M
2023-12-19 33.28 33.47 33.28 33.44 2.4M
2023-12-18 33.14 33.16 33.00 33.08 0.9M
2023-12-15 33.07 33.13 32.86 32.87 2.0M
2023-12-14 33.41 33.65 33.31 33.52 2.9M
2023-12-13 32.63 32.99 32.42 32.98 1.3M
2023-12-12 32.56 32.61 32.42 32.60 0.8M
2023-12-11 32.48 32.60 32.47 32.56 0.8M
2023-12-08 32.43 32.66 32.43 32.58 0.9M
2023-12-07 32.44 32.53 32.30 32.50 1.0M
2023-12-06 32.59 32.64 32.30 32.32 0.8M
2023-12-05 32.43 32.51 32.36 32.36 1.8M
2023-12-04 32.54 32.72 32.51 32.61 1.6M
2023-12-01 32.48 32.92 32.48 32.88 1.8M
2023-11-30 32.44 32.48 32.34 32.39 1.7M
2023-11-29 32.43 32.49 32.29 32.37 1.6M
2023-11-28 32.36 32.55 32.31 32.44 1.0M
2023-11-27 32.40 32.42 32.29 32.36 0.9M
2023-11-24 32.28 32.49 32.28 32.49 1.4M
2023-11-22 31.99 32.09 31.88 32.08 1.9M
2023-11-21 32.16 32.24 32.14 32.20 1.2M
2023-11-20 31.98 32.19 31.97 32.14 2.3M
2023-11-17 31.95 32.12 31.87 32.10 1.9M
2023-11-16 31.63 31.76 31.55 31.62 2.0M
2023-11-15 31.94 31.97 31.78 31.80 1.6M
2023-11-14 31.70 31.87 31.70 31.82 1.5M
2023-11-13 31.07 31.30 31.00 31.27 1.7M
2023-11-10 30.88 31.07 30.60 31.04 1.9M
2023-11-09 31.37 31.46 31.10 31.12 1.5M
2023-11-08 31.15 31.26 31.03 31.08 1.8M
2023-11-07 31.26 31.27 31.09 31.14 1.5M
2023-11-06 31.55 31.59 31.37 31.38 1.2M
2023-11-03 31.36 31.46 31.23 31.33 1.8M
2023-11-02 31.09 31.22 31.02 31.21 2.6M
2023-11-01 30.55 30.70 30.40 30.64 1.5M
2023-10-31 30.48 30.58 30.34 30.50 2.3M
2023-10-30 30.58 30.65 30.41 30.59 3.8M
2023-10-27 30.59 30.62 30.14 30.21 1.2M
2023-10-26 30.68 30.74 30.44 30.53 1.5M
2023-10-25 30.80 30.97 30.67 30.74 2.2M
2023-10-24 30.76 30.92 30.72 30.84 1.1M
2023-10-23 30.74 30.99 30.62 30.83 1.5M
2023-10-20 30.93 31.01 30.79 30.81 2.0M
2023-10-19 31.26 31.45 31.10 31.17 1.8M
2023-10-18 31.79 31.84 31.48 31.51 2.9M
2023-10-17 31.85 32.25 31.85 32.09 2.4M
2023-10-16 31.76 32.02 31.70 32.00 1.7M
2023-10-13 31.83 31.92 31.57 31.67 1.5M
2023-10-12 32.17 32.18 31.73 31.86 1.6M
2023-10-11 32.21 32.25 31.96 32.17 1.7M
2023-10-10 31.91 32.11 31.85 32.00 1.6M
2023-10-09 31.29 31.55 31.26 31.52 1.1M
2023-10-06 31.11 31.56 30.87 31.48 2.2M
2023-10-05 30.93 31.13 30.92 31.10 2.0M
2023-10-04 30.97 30.98 30.57 30.86 1.8M
2023-10-03 31.01 31.07 30.77 30.87 1.9M
2023-10-02 31.39 31.44 30.98 31.04 3.1M
2023-09-29 32.03 32.03 31.57 31.64 2.9M
2023-09-28 31.56 31.84 31.49 31.73 1.8M
2023-09-27 31.64 31.65 31.27 31.50 2.3M
2023-09-26 31.77 31.88 31.54 31.55 2.3M
2023-09-25 31.67 31.89 31.60 31.85 2.4M
2023-09-22 32.23 32.32 31.97 32.01 1.7M
2023-09-21 32.36 32.39 32.04 32.05 2.5M
2023-09-20 32.62 32.76 32.39 32.41 1.5M
2023-09-19 32.38 32.45 32.27 32.37 1.6M
2023-09-18 32.41 32.41 32.24 32.33 2.1M
2023-09-15 32.66 32.78 32.49 32.49 1.4M
2023-09-14 32.25 32.58 32.25 32.57 1.9M
2023-09-13 32.05 32.14 31.95 32.01 1.6M
2023-09-12 31.95 32.14 31.95 32.01 1.7M
2023-09-11 31.94 32.06 31.87 32.00 0.9M
2023-09-08 31.67 31.82 31.64 31.75 1.3M
2023-09-07 31.59 31.67 31.49 31.58 2.1M
2023-09-06 31.66 31.73 31.49 31.58 2.9M
2023-09-05 31.98 32.00 31.71 31.73 1.1M
2023-09-01 32.28 32.31 31.94 32.06 1.1M
2023-08-31 32.27 32.27 31.92 32.00 1.6M
2023-08-30 32.34 32.43 32.24 32.28 1.4M
2023-08-29 31.80 32.16 31.78 32.16 2.2M
2023-08-28 31.64 31.86 31.64 31.82 1.8M
2023-08-25 31.57 31.61 31.25 31.48 2.3M
2023-08-24 31.47 31.64 31.31 31.31 1.7M
2023-08-23 31.43 31.65 31.41 31.59 2.9M
2023-08-22 31.56 31.60 31.39 31.42 5.3M
2023-08-21 31.51 31.58 31.39 31.55 1.9M
2023-08-18 31.25 31.52 31.25 31.47 2.9M
2023-08-17 31.84 31.89 31.52 31.57 2.2M
2023-08-16 31.71 31.89 31.67 31.68 2.8M
2023-08-15 32.09 32.09 31.80 31.87 2.4M
2023-08-14 32.13 32.39 32.03 32.38 3.5M
2023-08-11 32.36 32.58 32.33 32.50 2.8M
2023-08-10 32.91 33.05 32.63 32.65 1.8M
2023-08-09 32.59 32.75 32.58 32.65 2.7M
2023-08-08 32.29 32.53 32.18 32.52 3.6M
2023-08-07 32.53 32.66 32.40 32.66 2.6M
2023-08-04 32.36 32.68 32.30 32.35 3.4M
2023-08-03 32.07 32.40 32.07 32.37 4.1M
2023-08-02 32.51 32.55 32.25 32.38 3.6M
2023-08-01 33.07 33.18 32.91 33.01 2.6M
2023-07-31 33.35 33.49 33.29 33.30 2.6M
2023-07-28 33.34 33.45 33.23 33.28 2.0M
2023-07-27 33.45 33.45 32.99 33.04 2.8M
2023-07-26 33.27 33.65 33.27 33.58 3.1M
2023-07-25 33.26 33.45 33.26 33.44 1.4M
2023-07-24 33.10 33.29 33.07 33.23 1.3M
2023-07-21 33.24 33.29 33.14 33.28 2.6M
2023-07-20 33.17 33.28 33.10 33.21 4.1M
2023-07-19 32.98 33.11 32.94 33.10 4.8M
2023-07-18 32.66 32.88 32.65 32.80 1.8M
2023-07-17 32.66 32.73 32.59 32.68 1.1M
2023-07-14 33.04 33.04 32.71 32.73 1.7M
2023-07-13 32.84 32.98 32.81 32.94 1.8M
2023-07-12 32.37 32.49 32.32 32.44 2.6M
2023-07-11 31.57 31.78 31.55 31.76 2.4M
2023-07-10 31.33 31.53 31.33 31.48 1.2M
2023-07-07 31.22 31.56 31.22 31.44 2.3M
2023-07-06 31.44 31.46 31.11 31.31 2.8M
2023-07-05 32.03 32.06 31.83 31.85 2.8M
2023-07-03 32.26 32.27 32.17 32.21 0.9M
2023-06-30 32.29 32.41 32.27 32.35 1.7M
2023-06-29 31.71 31.90 31.70 31.90 1.4M
2023-06-28 32.01 32.02 31.88 31.97 1.6M
2023-06-27 32.05 32.23 31.97 32.18 1.5M
2023-06-26 31.95 32.07 31.94 32.00 1.1M
2023-06-23 31.95 32.11 31.91 31.99 1.1M
2023-06-22 32.24 32.32 32.18 32.30 1.7M
2023-06-21 32.35 32.58 32.29 32.49 1.8M
2023-06-20 32.65 32.65 32.46 32.54 1.7M
2023-06-16 33.10 33.15 32.93 32.97 1.9M
2023-06-15 32.61 32.98 32.58 32.95 1.6M
2023-06-14 32.60 32.67 32.31 32.45 3.7M
2023-06-13 32.24 32.37 32.22 32.33 3.9M
2023-06-12 32.08 32.11 31.90 32.01 1.4M
2023-06-09 32.09 32.20 32.05 32.16 1.4M
2023-06-08 32.11 32.30 32.06 32.29 1.4M
2023-06-07 32.15 32.21 31.96 32.04 1.9M
2023-06-06 32.43 32.67 32.42 32.66 2.6M
2023-06-05 32.54 32.58 32.40 32.43 2.8M
2023-06-02 32.64 32.69 32.53 32.63 1.9M
2023-06-01 32.00 32.35 31.98 32.31 5.2M
2023-05-31 31.90 31.93 31.68 31.90 5.9M
2023-05-30 32.36 32.39 32.02 32.14 3.8M
2023-05-26 32.35 32.48 32.34 32.44 4.7M
2023-05-25 32.24 32.25 32.04 32.17 2.9M
2023-05-24 32.56 32.56 32.32 32.42 3.9M
2023-05-23 33.21 33.23 32.98 32.99 3.4M
2023-05-22 33.20 33.32 33.16 33.23 1.5M
2023-05-19 33.26 33.39 33.19 33.32 2.1M
2023-05-18 33.16 33.17 32.94 33.10 1.5M
2023-05-17 33.23 33.32 33.02 33.31 1.1M
2023-05-16 33.35 33.43 33.15 33.16 0.6M
2023-05-15 33.45 33.58 33.39 33.54 1.1M
2023-05-12 33.34 33.41 33.11 33.22 1.9M
2023-05-11 33.20 33.33 33.02 33.30 2.8M
2023-05-10 33.74 33.74 33.37 33.60 2.4M
2023-05-09 33.50 33.69 33.48 33.64 1.1M
2023-05-08 33.91 33.99 33.82 33.86 2.4M
2023-05-05 33.53 33.92 33.51 33.88 1.9M
2023-05-04 33.37 33.46 33.25 33.31 2.1M
2023-05-03 33.47 33.69 33.42 33.43 1.9M
2023-05-02 33.53 33.54 33.18 33.39 2.1M
2023-05-01 33.88 34.05 33.81 33.82 3.7M
2023-04-28 33.63 34.01 33.63 33.93 1.7M
2023-04-27 33.50 33.78 33.49 33.74 1.9M
2023-04-26 33.71 33.73 33.40 33.44 1.4M
2023-04-25 33.68 33.68 33.41 33.42 1.2M
2023-04-24 33.75 33.86 33.73 33.86 0.9M
2023-04-21 33.68 33.79 33.51 33.79 1.0M
2023-04-20 33.62 33.78 33.62 33.72 1.1M
2023-04-19 33.67 33.73 33.64 33.67 0.8M
2023-04-18 33.65 33.73 33.62 33.71 1.2M
2023-04-17 33.54 33.55 33.36 33.51 1.1M
2023-04-14 33.73 33.80 33.46 33.57 1.3M
2023-04-13 33.68 33.79 33.60 33.78 2.4M
2023-04-12 33.48 33.60 33.35 33.44 1.1M
2023-04-11 33.14 33.20 33.11 33.15 1.5M
2023-04-10 32.89 33.09 32.89 33.07 1.0M
2023-04-06 32.92 33.15 32.89 33.06 1.2M
2023-04-05 32.75 32.87 32.60 32.77 3.2M
2023-04-04 32.79 32.83 32.58 32.69 3.9M
2023-04-03 32.52 32.74 32.49 32.73 1.7M
2023-03-31 32.34 32.40 32.19 32.26 2.0M
2023-03-30 32.23 32.29 32.18 32.29 1.3M
2023-03-29 31.85 31.91 31.77 31.88 1.3M
2023-03-28 31.46 31.63 31.43 31.51 0.8M
2023-03-27 31.40 31.54 31.33 31.52 1.4M
2023-03-24 30.96 31.13 30.81 31.11 4.5M
2023-03-23 31.61 31.74 31.11 31.25 1.3M
2023-03-22 31.57 31.97 31.45 31.47 1.3M
2023-03-21 31.52 31.59 31.32 31.53 1.2M
2023-03-20 30.79 31.16 30.77 31.08 1.5M
2023-03-17 30.52 30.62 30.33 30.43 3.3M
2023-03-16 30.24 30.90 30.23 30.90 3.2M
2023-03-15 30.50 30.65 30.00 30.50 7.2M
2023-03-14 31.60 31.72 31.51 31.69 2.5M
2023-03-13 31.22 31.58 31.19 31.37 5.8M
2023-03-10 31.87 32.00 31.53 31.57 1.5M
2023-03-09 32.11 32.17 31.78 31.79 1.7M
2023-03-08 31.97 32.14 31.94 32.05 1.2M
2023-03-07 32.49 32.49 31.82 31.87 2.1M
2023-03-06 32.40 32.61 32.38 32.51 0.7M
2023-03-03 32.44 32.72 32.41 32.72 1.1M
2023-03-02 32.20 32.53 32.20 32.50 0.9M
2023-03-01 32.48 32.56 32.32 32.48 1.6M
2023-02-28 32.54 32.59 32.28 32.28 0.9M
2023-02-27 32.51 32.70 32.46 32.63 0.8M
2023-02-24 32.15 32.28 32.06 32.25 0.9M
2023-02-23 32.58 32.64 32.30 32.54 1.0M
2023-02-22 32.63 32.65 32.40 32.46 2.0M
2023-02-21 32.85 33.01 32.77 32.79 1.4M
2023-02-17 32.54 32.85 32.51 32.81 0.6M
2023-02-16 32.52 32.85 32.48 32.65 1.0M
2023-02-15 32.52 32.80 32.49 32.80 0.9M
2023-02-14 32.79 33.18 32.75 33.05 2.4M
2023-02-13 32.53 32.84 32.50 32.83 3.0M
2023-02-10 32.43 32.43 32.26 32.37 0.7M
2023-02-09 32.82 32.90 32.42 32.49 1.8M
2023-02-08 32.38 32.42 32.20 32.26 0.9M
2023-02-07 31.85 32.30 31.82 32.24 1.2M
2023-02-06 32.00 32.06 31.79 31.93 1.2M
2023-02-03 32.24 32.45 32.16 32.22 2.0M
2023-02-02 32.69 32.70 32.27 32.37 2.4M
2023-02-01 32.49 32.81 32.20 32.68 3.7M
2023-01-31 32.36 32.59 32.31 32.57 0.8M
2023-01-30 32.58 32.70 32.52 32.52 1.1M
2023-01-27 32.55 32.69 32.40 32.58 4.2M
2023-01-26 32.64 32.75 32.46 32.74 0.9M
2023-01-25 32.28 32.64 32.26 32.62 2.9M
2023-01-24 32.30 32.50 32.22 32.46 1.3M
2023-01-23 32.59 32.79 32.58 32.76 3.3M
2023-01-20 32.52 32.79 32.49 32.76 1.2M
2023-01-19 32.49 32.75 32.46 32.69 1.3M
2023-01-18 33.04 33.09 32.61 32.61 3.8M
2023-01-17 32.74 32.84 32.61 32.68 1.4M
2023-01-13 32.34 32.64 32.34 32.62 1.4M
2023-01-12 32.16 32.44 31.85 32.37 5.1M
2023-01-11 32.02 32.02 31.80 32.00 3.0M
2023-01-10 31.81 31.89 31.70 31.86 1.2M
2023-01-09 31.88 32.02 31.77 31.79 1.9M
2023-01-06 31.10 31.74 31.01 31.69 3.2M
2023-01-05 30.93 31.05 30.87 30.98 1.4M
2023-01-04 31.04 31.17 30.88 31.12 1.7M
2023-01-03 30.92 31.11 30.67 30.77 1.9M