Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

UK Ishares MSCI ETF (NY: EWU )

36.32 +0.38 (+1.06%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		23.35	23.35	23.35	0	+0.15(+0.66%)
Dec 29, 2016	23.19	23.24	23.14	23.20	1,397,486	+0.13(+0.56%)
Dec 28, 2016	23.13	23.18	23.05	23.07	1,486,175	-0.09(-0.39%)
Dec 27, 2016	23.15	23.20	23.12	23.16	1,952,703	+0.02(+0.10%)
Dec 23, 2016		23.14	23.14	23.14	0	+0.04(+0.16%)
Dec 22, 2016	23.14	23.20	23.07	23.10	1,448,860	-0.08(-0.36%)
Dec 21, 2016	23.18	23.24	23.16	23.18	1,876,476	-0.01(-0.03%)
Dec 20, 2016	23.15	23.20	23.11	23.19	1,557,935	+0.04(+0.16%)
Dec 19, 2016	23.19	23.24	23.12	23.15	1,776,721	-0.14(-0.61%)
Dec 16, 2016	23.22	23.37	23.22	23.29	2,804,509	+0.08(+0.36%)
Dec 15, 2016	23.20	23.23	23.12	23.21	2,579,740	-0.04(-0.16%)
Dec 14, 2016	23.59	23.64	23.21	23.25	4,425,416	-0.27(-1.15%)
Dec 13, 2016	23.50	23.63	23.45	23.52	3,233,747	+0.22(+0.93%)
Dec 12, 2016	23.29	23.40	23.23	23.30	1,818,486	-0.10(-0.42%)
Dec 09, 2016	23.29	23.41	23.28	23.40	2,766,274	+0.11(+0.48%)
Dec 08, 2016	23.29	23.32	23.18	23.29	2,481,926	-0.05(-0.19%)
Dec 07, 2016	23.11	23.38	23.09	23.33	3,284,444	+0.32(+1.37%)
Dec 06, 2016	22.96	23.05	22.89	23.02	2,020,171	+0.08(+0.33%)
Dec 05, 2016	22.91	22.96	22.85	22.94	2,593,327	+0.17(+0.72%)
Dec 02, 2016	22.62	22.83	22.59	22.78	3,301,445	+0.19(+0.83%)
Dec 01, 2016	22.62	22.72	22.53	22.59	10,102,737	+0.03(+0.13%)
Nov 30, 2016	22.66	22.69	22.54	22.56	2,983,670	+0.01(+0.03%)
Nov 29, 2016	22.45	22.61	22.42	22.55	5,560,978	+0.11(+0.47%)
Nov 28, 2016	22.54	22.55	22.42	22.45	2,557,623	-0.29(-1.25%)
Nov 25, 2016	22.70	22.74	22.65	22.73	1,029,626	+0.10(+0.43%)
Nov 23, 2016		22.63	22.63	22.63	0	-0.01(-0.03%)
Nov 22, 2016	22.63	22.65	22.54	22.64	1,582,325	+0.07(+0.30%)
Nov 21, 2016	22.48	22.60	22.45	22.57	2,568,815	+0.30(+1.35%)
Nov 18, 2016	22.28	22.31	22.18	22.27	1,979,689	-0.24(-1.07%)
Nov 17, 2016	22.43	22.57	22.42	22.51	1,742,602	+0.14(+0.64%)
Nov 16, 2016	22.36	22.44	22.30	22.37	2,463,750	-0.23(-1.03%)
Nov 15, 2016	22.41	22.61	22.38	22.60	2,511,214	+0.12(+0.53%)
Nov 14, 2016	22.43	22.51	22.35	22.48	2,680,667	-0.11(-0.47%)
Nov 11, 2016	22.62	22.64	22.45	22.59	2,660,564	-0.22(-0.95%)
Nov 10, 2016	22.83	22.91	22.63	22.81	3,267,512	+0.00(+0.00%)
Nov 09, 2016	22.51	22.92	22.51	22.81	4,179,419	+0.29(+1.27%)
Nov 08, 2016	22.37	22.60	22.34	22.52	1,814,309	+0.08(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

UK Ishares MSCI ETF (NY: EWU )

Historical Prices