Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci Un (EWU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 39.98 39.995 39.755 39.80 1,147,585
17th Jul 2025 (Thu) 39.645 39.83 39.615 39.83 310,695
16th Jul 2025 (Wed) 39.65 39.845 39.57 39.85 235,830
15th Jul 2025 (Tue) 39.91 39.91 39.54 39.59 200,152
14th Jul 2025 (Mon) 39.925 40.05 39.915 40.03 86,945
11th Jul 2025 (Fri) 39.89 39.98 39.82 39.92 185,955
10th Jul 2025 (Thu) 40.025 40.33 40.025 40.27 403,968
9th Jul 2025 (Wed) 39.83 39.99 39.78 40.01 69,372
8th Jul 2025 (Tue) 39.47 39.85 39.45 39.79 161,110
7th Jul 2025 (Mon) 39.645 39.72 39.38 39.42 104,266
4th Jul 2025 (Fri) 39.76 39.83 39.66 39.82 154,699
3rd Jul 2025 (Thu) 39.76 39.83 39.66 39.82 154,699
2nd Jul 2025 (Wed) 39.36 39.62 39.24 39.61 635,601
1st Jul 2025 (Tue) 39.66 39.90 39.635 39.85 97,886
30th Jun 2025 (Mon) 39.64 39.75 39.58 39.72 52,785
27th Jun 2025 (Fri) 39.73 39.855 39.60 39.72 219,437
26th Jun 2025 (Thu) 39.63 39.73 39.61 39.69 201,767
25th Jun 2025 (Wed) 39.16 39.335 39.16 39.28 158,697
24th Jun 2025 (Tue) 39.40 39.56 39.33 39.41 146,916
23rd Jun 2025 (Mon) 38.75 39.205 38.75 39.17 239,797
20th Jun 2025 (Fri) 39.31 39.31 38.88 38.90 228,780
19th Jun 2025 (Thu) 39.27 39.43 39.135 39.22 269,759
18th Jun 2025 (Wed) 39.27 39.43 39.135 39.22 269,759
17th Jun 2025 (Tue) 39.56 39.57 39.19 39.20 71,224
16th Jun 2025 (Mon) 39.88 39.98 39.63 39.62 202,443
13th Jun 2025 (Fri) 40.415 40.62 40.345 40.42 81,997
12th Jun 2025 (Thu) 40.70 40.77 40.61 40.78 44,200
11th Jun 2025 (Wed) 40.35 40.52 40.33 40.41 139,427
10th Jun 2025 (Tue) 40.44 40.50 40.255 40.31 120,852
9th Jun 2025 (Mon) 40.25 40.45 40.215 40.34 40,980
6th Jun 2025 (Fri) 40.235 40.37 40.235 40.35 33,419
5th Jun 2025 (Thu) 40.38 40.38 40.16 40.22 58,071
4th Jun 2025 (Wed) 40.15 40.32 40.14 40.19 103,794
3rd Jun 2025 (Tue) 40.01 40.12 39.95 40.06 73,163
2nd Jun 2025 (Mon) 39.96 40.27 39.84 40.29 198,232
30th May 2025 (Fri) 39.86 39.98 39.69 39.92 184,198
29th May 2025 (Thu) 39.66 39.77 39.53 39.79 53,447
28th May 2025 (Wed) 39.735 39.755 39.55 39.69 153,120
27th May 2025 (Tue) 40.09 40.16 39.94 40.06 70,146
26th May 2025 (Mon) 39.88 39.88 39.88 39.88 0
24th May 2025 (Sat) 39.51 39.86 39.51 39.88 79,698
23rd May 2025 (Fri) 39.51 39.86 39.51 39.80 79,698
22nd May 2025 (Thu) 39.32 39.66 39.31 39.66 52,211
21st May 2025 (Wed) 39.78 39.82 39.455 39.50 92,481
20th May 2025 (Tue) 39.44 39.645 39.44 39.645 65,733
FTSE 100 Latest
Value8,992.12
Change19.48