iShares MSCI United Kingdom ETF EWU
47.97 USD +0.21 (+0.44%)
Regular-session close
47.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.90 Day range 48.04
41.34 52-week range 49.39
- YTD
- +9.07%
- 1 year
- +11.45%
EWU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.90 | 48.04 | 47.90 | 47.97 | +0.21 | +0.44% | 723,736 |
| Nov 12, 2026 | 47.90 | 47.98 | 47.62 | 47.76 | -0.06 | -0.13% | 2,057,276 |
| Nov 11, 2026 | 47.66 | 47.90 | 47.47 | 47.82 | -0.14 | -0.29% | 6,371,439 |
| Nov 10, 2026 | 48.08 | 48.04 | 47.59 | 47.96 | -0.36 | -0.75% | 593,356 |
| Nov 9, 2026 | 48.05 | 48.48 | 47.83 | 48.32 | +1.10 | +2.33% | 1,242,200 |
| Nov 6, 2026 | 46.91 | 47.54 | 46.76 | 47.22 | -0.67 | -1.40% | 1,445,600 |
| Nov 5, 2026 | 48.88 | 49.05 | 47.86 | 47.89 | -1.04 | -2.13% | 942,200 |
| Nov 4, 2026 | 48.63 | 48.95 | 48.41 | 48.93 | +1.63 | +3.45% | 1,409,500 |
| Nov 3, 2026 | 47.72 | 47.74 | 47.20 | 47.30 | -0.73 | -1.52% | 2,085,500 |
| Nov 2, 2026 | 47.84 | 48.08 | 47.83 | 48.03 | +0.20 | +0.42% | 688,300 |
| Oct 30, 2026 | 47.74 | 47.87 | 47.60 | 47.83 | +0.13 | +0.27% | 1,349,100 |
| Oct 29, 2026 | 47.53 | 47.78 | 47.48 | 47.70 | +0.41 | +0.87% | 2,532,400 |
| Oct 28, 2026 | 47.20 | 47.39 | 47.10 | 47.29 | +0.10 | +0.21% | 783,200 |
| Oct 27, 2026 | 47.16 | 47.28 | 47.11 | 47.19 | -0.42 | -0.88% | 407,200 |
| Oct 26, 2026 | 47.64 | 47.78 | 47.57 | 47.61 | +0.09 | +0.19% | 466,200 |
| Oct 23, 2026 | 47.40 | 47.57 | 47.25 | 47.52 | -0.32 | -0.67% | 528,400 |
| Oct 22, 2026 | 47.71 | 47.85 | 47.59 | 47.84 | +0.15 | +0.31% | 467,200 |
| Oct 21, 2026 | 47.93 | 47.96 | 47.56 | 47.69 | -0.07 | -0.15% | 661,200 |
| Oct 20, 2026 | 47.52 | 47.87 | 47.50 | 47.76 | +0.42 | +0.89% | 367,300 |
| Oct 19, 2026 | 47.58 | 47.71 | 47.31 | 47.34 | -0.67 | -1.40% | 673,400 |
| Oct 16, 2026 | 48.14 | 48.33 | 47.90 | 48.01 | +0.25 | +0.52% | 747,700 |
| Oct 15, 2026 | 47.63 | 47.86 | 47.51 | 47.76 | +0.85 | +1.81% | 789,700 |
| Oct 14, 2026 | 46.80 | 46.94 | 46.63 | 46.91 | +0.09 | +0.19% | 728,500 |
| Oct 13, 2026 | 47.17 | 47.19 | 46.73 | 46.82 | +0.12 | +0.26% | 701,000 |
| Oct 12, 2026 | 46.68 | 46.80 | 46.60 | 46.70 | +0.18 | +0.39% | 508,000 |
| Oct 9, 2026 | 46.34 | 46.53 | 46.27 | 46.52 | +0.29 | +0.63% | 1,459,400 |
| Oct 8, 2026 | 45.92 | 46.24 | 45.75 | 46.23 | +0.30 | +0.65% | 923,900 |
| Oct 7, 2026 | 45.93 | 45.99 | 45.77 | 45.93 | -0.44 | -0.95% | 573,400 |
| Oct 6, 2026 | 46.35 | 46.51 | 46.25 | 46.37 | +0.18 | +0.39% | 579,000 |
| Oct 5, 2026 | 46.03 | 46.26 | 45.84 | 46.19 | +0.01 | +0.02% | 1,536,800 |
| Oct 2, 2026 | 46.03 | 46.22 | 45.85 | 46.18 | +0.29 | +0.63% | 2,038,300 |
| Oct 1, 2026 | 46.12 | 46.16 | 45.63 | 45.89 | -0.64 | -1.38% | 2,086,600 |
| Sep 30, 2026 | 46.94 | 47.04 | 46.51 | 46.53 | -0.32 | -0.68% | 1,088,600 |
| Sep 29, 2026 | 46.93 | 47.01 | 46.57 | 46.85 | -0.42 | -0.89% | 687,900 |
| Sep 28, 2026 | 47.30 | 47.49 | 47.11 | 47.27 | -0.05 | -0.11% | 867,900 |
| Sep 25, 2026 | 47.16 | 47.36 | 47.03 | 47.32 | +0.16 | +0.34% | 973,700 |
| Sep 24, 2026 | 47.16 | 47.31 | 46.94 | 47.16 | +0.07 | +0.15% | 1,006,200 |
| Sep 23, 2026 | 47.24 | 47.43 | 47.00 | 47.09 | -0.58 | -1.22% | 898,300 |
| Sep 22, 2026 | 47.69 | 47.88 | 47.44 | 47.67 | -0.02 | -0.04% | 2,688,200 |
| Sep 21, 2026 | 47.83 | 47.83 | 47.55 | 47.69 | +0.42 | +0.89% | 489,200 |
| Sep 18, 2026 | 47.37 | 47.37 | 47.17 | 47.27 | -0.68 | -1.42% | 868,200 |
| Sep 17, 2026 | 47.84 | 47.98 | 47.74 | 47.95 | +0.49 | +1.03% | 1,182,400 |
| Sep 16, 2026 | 47.91 | 47.99 | 47.19 | 47.46 | -0.34 | -0.71% | 829,300 |
| Sep 15, 2026 | 47.76 | 47.87 | 47.67 | 47.80 | -0.11 | -0.23% | 492,600 |
| Sep 14, 2026 | 48.05 | 48.20 | 47.81 | 47.91 | -0.03 | -0.06% | 957,500 |
| Sep 11, 2026 | 48.08 | 48.08 | 47.74 | 47.94 | +0.41 | +0.86% | 726,300 |
| Sep 10, 2026 | 47.68 | 47.73 | 47.46 | 47.53 | -0.30 | -0.63% | 664,400 |
| Sep 9, 2026 | 48.19 | 48.19 | 47.83 | 47.83 | -0.52 | -1.08% | 2,622,200 |
| Sep 8, 2026 | 48.72 | 48.81 | 48.35 | 48.35 | -0.24 | -0.49% | 401,700 |
| Sep 4, 2026 | 48.44 | 48.73 | 48.44 | 48.59 | -0.09 | -0.18% | 350,600 |
| Sep 3, 2026 | 48.70 | 48.78 | 48.45 | 48.68 | +0.46 | +0.95% | 705,100 |
| Sep 2, 2026 | 48.19 | 48.32 | 48.12 | 48.22 | +0.03 | +0.06% | 3,602,700 |
| Sep 1, 2026 | 48.37 | 48.59 | 48.14 | 48.19 | -0.18 | -0.37% | 1,809,700 |
| Aug 31, 2026 | 48.63 | 48.63 | 48.27 | 48.37 | -0.18 | -0.37% | 1,674,300 |
| Aug 28, 2026 | 48.68 | 48.72 | 48.43 | 48.55 | -0.08 | -0.16% | 637,800 |
| Aug 27, 2026 | 48.75 | 48.78 | 48.48 | 48.63 | -0.23 | -0.47% | 713,400 |
| Aug 26, 2026 | 49.18 | 49.24 | 48.85 | 48.86 | -0.53 | -1.07% | 518,600 |
| Aug 25, 2026 | 49.04 | 49.39 | 48.98 | 49.39 | +0.29 | +0.59% | 456,800 |
| Aug 24, 2026 | 48.91 | 49.16 | 48.91 | 49.10 | +0.16 | +0.33% | 422,700 |
| Aug 21, 2026 | 48.87 | 49.03 | 48.87 | 48.94 | +0.40 | +0.82% | 503,600 |
| Aug 20, 2026 | 48.51 | 48.75 | 48.51 | 48.54 | -0.03 | -0.06% | 475,300 |
| Aug 19, 2026 | 48.49 | 48.66 | 48.42 | 48.57 | +0.41 | +0.85% | 955,200 |
| Aug 18, 2026 | 48.31 | 48.43 | 48.13 | 48.16 | 0.00 | 0.00% | 369,400 |
| Aug 17, 2026 | 48.26 | 48.33 | 48.11 | 48.16 | -0.10 | -0.21% | 938,100 |
| Aug 14, 2026 | 48.32 | 48.41 | 48.21 | 48.26 | 0.00 | 0.00% | 434,200 |
65 days, newest first. Daily bars as drawn on the EWU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.