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
2025-09-26 41.34 41.59 41.34 41.58 2.5M
2025-09-25 41.14 41.18 40.88 41.04 2.9M
2025-09-24 41.35 41.53 41.32 41.35 2.5M
2025-09-23 41.66 41.72 41.40 41.47 2.3M
2025-09-22 41.50 41.64 41.41 41.61 2.0M
2025-09-19 41.49 41.54 41.32 41.36 2.4M
2025-09-18 41.72 41.77 41.55 41.66 2.0M
2025-09-17 41.97 42.13 41.68 41.79 2.0M
2025-09-16 41.98 41.99 41.79 41.89 2.3M
2025-09-15 42.04 42.12 41.96 42.09 1.9M
2025-09-12 42.12 42.20 41.85 41.94 4.2M
2025-09-11 41.78 42.22 41.78 42.19 3.2M
2025-09-10 41.71 41.85 41.67 41.74 1.5M
2025-09-09 41.73 41.81 41.66 41.75 1.4M
2025-09-08 41.63 41.73 41.47 41.71 1.0M
2025-09-05 41.69 41.79 41.45 41.55 2.4M
2025-09-04 41.28 41.39 41.25 41.39 2.1M
2025-09-03 40.97 41.20 40.93 41.18 3.7M
2025-09-02 40.69 41.02 40.67 40.90 2.7M
2025-08-29 41.33 41.49 41.33 41.46 1.9M
2025-08-28 41.56 41.62 41.43 41.57 2.0M
2025-08-27 41.44 41.68 41.39 41.66 1.0M
2025-08-26 41.70 41.77 41.58 41.74 2.5M
2025-08-25 41.91 42.07 41.77 41.79 2.2M
2025-08-22 41.78 42.15 41.77 42.08 2.3M
2025-08-21 41.61 41.71 41.54 41.66 3.5M
2025-08-20 41.57 41.78 41.57 41.72 1.6M
2025-08-19 41.27 41.37 41.19 41.29 2.6M
2025-08-18 41.18 41.30 41.11 41.29 0.5M
2025-08-15 41.36 41.43 41.23 41.27 1.7M
2025-08-14 41.31 41.53 41.26 41.50 1.2M
2025-08-13 41.17 41.39 41.15 41.36 1.7M
2025-08-12 40.80 41.06 40.77 41.03 0.9M
2025-08-11 40.62 40.67 40.53 40.64 0.8M
2025-08-08 40.52 40.62 40.45 40.53 1.5M
2025-08-07 40.52 40.57 40.36 40.49 1.1M
2025-08-06 40.38 40.47 40.37 40.38 1.0M
2025-08-05 40.30 40.33 40.13 40.23 0.9M
2025-08-04 40.10 40.22 40.03 40.21 2.1M
2025-08-01 39.85 39.99 39.61 39.94 2.3M
2025-07-31 39.93 40.05 39.76 39.81 1.8M
2025-07-30 40.16 40.27 39.88 40.04 1.6M
2025-07-29 40.25 40.42 40.24 40.39 1.3M
2025-07-28 40.38 40.38 40.04 40.12 1.7M
2025-07-25 40.47 40.64 40.38 40.64 1.6M
2025-07-24 40.92 41.00 40.77 40.77 0.9M
2025-07-23 40.51 40.91 40.48 40.90 1.5M
2025-07-22 40.14 40.45 40.14 40.43 1.2M
2025-07-21 39.99 40.19 39.92 40.01 1.1M
2025-07-18 40.00 40.00 39.76 39.80 4.3M
2025-07-17 39.68 39.84 39.62 39.83 2.0M
2025-07-16 39.64 39.86 39.57 39.85 1.6M
2025-07-15 39.99 39.99 39.54 39.59 0.9M
2025-07-14 39.95 40.06 39.91 40.03 0.8M
2025-07-11 39.94 40.00 39.82 39.92 1.7M
2025-07-10 40.07 40.33 40.03 40.27 2.0M
2025-07-09 39.84 40.01 39.77 40.01 1.3M
2025-07-08 39.48 39.86 39.45 39.79 1.5M
2025-07-07 39.68 39.74 39.38 39.42 0.7M
2025-07-03 39.77 39.83 39.66 39.82 1.9M
2025-07-02 39.35 39.62 39.23 39.61 3.7M
2025-07-01 39.66 39.91 39.64 39.85 0.9M
2025-06-30 39.64 39.76 39.58 39.72 0.8M
2025-06-27 39.77 39.87 39.60 39.72 3.6M
2025-06-26 39.66 39.74 39.59 39.69 1.6M
2025-06-25 39.26 39.34 39.15 39.28 1.4M
2025-06-24 39.42 39.56 39.33 39.41 0.9M
2025-06-23 38.74 39.21 38.74 39.17 1.5M
2025-06-20 39.45 39.90 38.88 38.90 1.4M
2025-06-18 39.27 39.43 39.13 39.22 5.1M
2025-06-17 39.57 39.58 39.18 39.20 1.1M
2025-06-16 39.87 39.99 39.62 39.62 1.6M
2025-06-13 40.42 40.63 40.35 40.42 1.0M
2025-06-12 40.71 40.78 40.61 40.78 0.6M
2025-06-11 40.34 40.53 40.33 40.41 2.0M
2025-06-10 40.49 40.50 40.26 40.31 0.8M
2025-06-09 40.22 40.47 40.21 40.34 0.6M
2025-06-06 40.22 40.37 40.22 40.35 0.4M
2025-06-05 40.41 40.41 40.15 40.22 0.8M
2025-06-04 40.14 40.34 40.14 40.19 0.9M
2025-06-03 40.02 40.12 39.91 40.06 0.5M
2025-06-02 40.02 40.29 39.83 40.29 1.9M
2025-05-30 39.86 39.99 39.69 39.92 1.3M
2025-05-29 39.71 39.79 39.53 39.79 1.0M
2025-05-28 39.74 39.76 39.55 39.67 1.7M
2025-05-27 40.11 40.16 39.94 40.07 0.7M
2025-05-23 39.43 39.89 39.43 39.88 0.8M
2025-05-22 39.38 39.67 39.27 39.53 0.7M
2025-05-21 39.78 39.83 39.43 39.43 0.8M
2025-05-20 39.44 39.65 39.43 39.61 0.9M
2025-05-19 38.93 39.34 38.93 39.33 0.7M
2025-05-16 38.76 38.94 38.73 38.90 0.5M
2025-05-15 38.56 38.80 38.49 38.80 1.4M
2025-05-14 38.47 38.50 38.20 38.25 6.5M
2025-05-13 38.32 38.48 38.20 38.42 2.6M
2025-05-12 38.16 38.29 38.02 38.24 1.5M
2025-05-09 38.35 38.35 38.16 38.29 2.7M
2025-05-08 38.43 38.43 38.09 38.11 0.7M
2025-05-07 38.43 38.57 38.34 38.43 1.0M
2025-05-06 38.75 38.80 38.56 38.57 1.5M
2025-05-05 38.65 38.78 38.53 38.64 3.4M
2025-05-02 38.55 38.67 38.41 38.60 1.0M
2025-05-01 38.07 38.07 37.78 37.88 1.7M
2025-04-30 38.07 38.24 37.85 38.10 1.2M
2025-04-29 38.21 38.42 38.15 38.35 0.8M
2025-04-28 38.02 38.21 37.96 38.19 0.8M
2025-04-25 37.82 37.94 37.68 37.94 0.8M
2025-04-24 37.60 37.92 37.49 37.89 0.8M
2025-04-23 37.66 37.93 37.44 37.55 2.9M
2025-04-22 37.33 37.74 37.33 37.58 2.6M
2025-04-21 37.11 37.13 36.57 36.82 2.0M
2025-04-17 36.79 37.24 36.77 36.97 1.4M
2025-04-16 36.66 36.92 36.43 36.55 1.0M
2025-04-15 36.55 36.83 36.52 36.65 1.8M
2025-04-14 35.82 36.34 35.79 36.15 5.6M
2025-04-11 34.87 35.71 34.83 35.57 3.4M
2025-04-10 34.80 34.81 33.90 34.67 2.9M
2025-04-09 33.03 35.29 32.76 35.11 2.6M
2025-04-08 34.23 34.32 32.86 33.19 3.1M
2025-04-07 33.20 34.57 32.86 33.29 6.3M
2025-04-04 35.70 35.85 34.59 34.62 5.6M
2025-04-03 37.55 37.67 37.27 37.28 1.3M
2025-04-02 37.31 37.62 37.28 37.61 1.0M
2025-04-01 37.46 37.60 37.23 37.44 1.6M
2025-03-31 37.18 37.55 37.15 37.47 1.2M
2025-03-28 37.79 37.81 37.58 37.59 1.2M
2025-03-27 37.46 37.73 37.46 37.66 1.0M
2025-03-26 37.52 37.71 37.44 37.51 1.3M
2025-03-25 37.80 37.92 37.59 37.64 1.0M
2025-03-24 37.54 37.61 37.38 37.53 0.8M
2025-03-21 37.51 37.57 37.40 37.53 0.6M
2025-03-20 37.74 37.90 37.71 37.88 0.5M
2025-03-19 37.84 38.10 37.76 37.99 1.3M
2025-03-18 37.95 38.00 37.81 37.95 0.8M
2025-03-17 37.70 38.01 37.69 37.97 0.6M
2025-03-14 37.32 37.71 37.26 37.71 0.8M
2025-03-13 37.07 37.21 36.97 37.13 1.4M
2025-03-12 37.03 37.23 36.88 37.12 1.5M
2025-03-11 37.02 37.12 36.72 36.96 2.2M
2025-03-10 37.28 37.43 36.77 37.05 1.4M
2025-03-07 37.46 37.87 37.42 37.83 1.9M
2025-03-06 37.29 37.60 37.23 37.25 3.9M
2025-03-05 37.63 38.03 37.57 37.92 3.0M
2025-03-04 37.33 37.91 37.14 37.55 2.1M
2025-03-03 37.63 37.77 37.20 37.42 3.5M
2025-02-28 36.99 37.09 36.76 37.04 2.9M
2025-02-27 36.88 36.98 36.69 36.70 1.1M
2025-02-26 36.78 37.00 36.70 36.75 2.2M
2025-02-25 36.83 36.85 36.55 36.72 2.5M
2025-02-24 36.48 36.56 36.26 36.39 1.6M
2025-02-21 36.58 36.59 36.30 36.36 3.0M
2025-02-20 36.56 36.62 36.50 36.55 4.9M
2025-02-19 36.53 36.66 36.43 36.64 1.4M
2025-02-18 36.86 36.95 36.77 36.85 1.4M
2025-02-14 36.75 36.81 36.52 36.55 0.6M
2025-02-13 36.37 36.66 36.31 36.65 2.5M
2025-02-12 36.29 36.69 36.27 36.57 2.4M
2025-02-11 36.17 36.50 36.11 36.46 4.6M
2025-02-10 36.11 36.20 36.08 36.17 0.6M
2025-02-07 36.12 36.13 35.80 35.89 0.7M
2025-02-06 36.10 36.17 35.95 36.06 0.6M
2025-02-05 35.83 36.04 35.75 36.04 0.8M
2025-02-04 35.43 35.60 35.36 35.54 1.0M
2025-02-03 35.12 35.48 35.00 35.28 2.0M
2025-01-31 35.78 35.98 35.56 35.61 1.8M
2025-01-30 35.65 35.94 35.64 35.79 0.8M
2025-01-29 35.30 35.46 35.20 35.27 0.8M
2025-01-28 35.45 35.48 35.20 35.33 0.6M
2025-01-27 35.26 35.43 35.25 35.41 2.4M
2025-01-24 35.23 35.29 35.12 35.17 0.6M
2025-01-23 35.14 35.20 34.98 35.16 0.8M
2025-01-22 35.10 35.10 34.85 34.90 0.7M
2025-01-21 34.88 35.18 34.81 35.18 1.4M
2025-01-17 34.50 34.72 34.36 34.38 0.9M
2025-01-16 33.96 34.29 33.93 34.28 3.0M
2025-01-15 33.82 33.93 33.73 33.90 3.1M
2025-01-14 33.27 33.47 33.21 33.37 3.2M
2025-01-13 33.07 33.39 33.06 33.39 5.2M
2025-01-10 33.80 33.81 33.45 33.49 1.5M
2025-01-08 33.74 33.97 33.64 33.97 1.1M
2025-01-07 34.29 34.36 34.10 34.16 1.5M
2025-01-06 34.09 34.36 34.07 34.13 1.1M
2025-01-03 34.04 34.05 33.85 33.97 0.8M
2025-01-02 33.95 34.04 33.75 33.82 1.6M