EWU

AMEXMarket Closed

iShares MSCI United Kingdom ETF

$42.94

+$0.21 (+0.49%)

As of 10:33 AM

Open

$43.14

High

$43.23

Low

$42.90

Prev Close

$42.73

52W High

$43.86

52W Low

$32.76

Volume

2.43M

Mkt Cap

$2.91B

Overview News Chart Holdings Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
12/17/2025	$43.14	$43.24	$42.90	$42.94	2.47M
12/16/2025	$42.76	$42.80	$42.54	$42.73	2.43M
12/15/2025	$43.66	$43.86	$43.59	$43.75	2.31M
12/12/2025	$43.44	$43.46	$43.08	$43.28	1.20M
12/11/2025	$43.50	$43.73	$43.47	$43.65	2.89M
12/10/2025	$43.22	$43.50	$43.10	$43.46	1.68M
12/9/2025	$43.01	$43.21	$42.85	$42.88	2.25M
12/8/2025	$43.11	$43.13	$42.98	$43.08	1.35M
12/5/2025	$43.42	$43.47	$43.16	$43.22	2.40M
12/4/2025	$43.44	$43.61	$43.37	$43.42	1.48M
12/3/2025	$43.23	$43.48	$43.23	$43.46	1.94M
12/2/2025	$43.02	$43.05	$42.85	$43.01	2.39M
12/1/2025	$43.17	$43.24	$42.91	$42.93	2.70M
11/28/2025	$43.04	$43.22	$43.01	$43.15	718,200
11/26/2025	$42.78	$43.05	$42.76	$42.99	2.17M
11/25/2025	$42.25	$42.57	$42.20	$42.52	1.85M
11/24/2025	$41.89	$41.99	$41.71	$41.92	3.23M
11/21/2025	$41.73	$42.13	$41.67	$42.06	2.71M
11/20/2025	$42.06	$42.10	$41.33	$41.34	3.83M
11/19/2025	$41.88	$41.99	$41.61	$41.73	2.31M
11/18/2025	$42.02	$42.26	$41.90	$42.19	1.49M
11/17/2025	$42.76	$42.82	$42.33	$42.44	2.43M
11/14/2025	$42.58	$42.83	$42.55	$42.77	2.72M
11/13/2025	$43.37	$43.43	$43.01	$43.04	3.77M
11/12/2025	$43.41	$43.59	$43.41	$43.51	2.19M
11/11/2025	$43.54	$43.72	$43.54	$43.65	2.52M
11/10/2025	$43.10	$43.44	$43.02	$43.44	2.39M
11/7/2025	$42.39	$42.88	$42.37	$42.87	1.18M
11/6/2025	$42.64	$42.76	$42.56	$42.62	1.68M
11/5/2025	$42.40	$42.67	$42.38	$42.61	1.81M
11/4/2025	$42.04	$42.35	$42.04	$42.18	2.40M
11/3/2025	$42.57	$42.57	$42.42	$42.53	1.89M
10/31/2025	$42.54	$42.70	$42.44	$42.67	1.64M
10/30/2025	$42.57	$42.89	$42.53	$42.75	2.51M
10/29/2025	$43.07	$43.13	$42.68	$42.83	2.14M
10/28/2025	$42.98	$43.05	$42.84	$42.92	2.10M
10/27/2025	$42.97	$42.99	$42.80	$42.98	1.64M
10/24/2025	$42.69	$42.82	$42.64	$42.78	2.59M
10/23/2025	$42.63	$42.71	$42.48	$42.60	2.21M
10/22/2025	$42.28	$42.52	$42.21	$42.41	5.51M
10/21/2025	$42.13	$42.15	$41.96	$41.96	1.82M
10/20/2025	$42.05	$42.20	$42.03	$42.16	1.97M
10/17/2025	$41.85	$42.09	$41.77	$42.07	3.08M
10/16/2025	$42.11	$42.27	$41.90	$41.99	1.68M
10/15/2025	$41.89	$42.16	$41.82	$42.02	1.99M
10/14/2025	$41.70	$42.17	$41.69	$42.06	2.86M
10/13/2025	$41.85	$42.05	$41.82	$41.99	3.74M
10/10/2025	$42.10	$42.14	$41.69	$41.73	2.58M
10/9/2025	$42.48	$42.50	$41.98	$42.07	2.53M
10/8/2025	$42.79	$42.79	$42.58	$42.68	1.68M
10/7/2025	$42.46	$42.56	$42.39	$42.45	2.62M
10/6/2025	$42.62	$42.65	$42.55	$42.58	1.88M
10/3/2025	$42.52	$42.69	$42.48	$42.64	2.14M
10/2/2025	$42.34	$42.39	$42.10	$42.26	2.47M
10/1/2025	$42.42	$42.55	$42.42	$42.50	3.82M
9/30/2025	$41.70	$42.02	$41.70	$41.97	2.74M
9/29/2025	$41.69	$41.73	$41.51	$41.63	2.44M
9/26/2025	$41.34	$41.59	$41.34	$41.58	2.54M
9/25/2025	$41.14	$41.18	$40.88	$41.04	2.95M
9/24/2025	$41.35	$41.53	$41.32	$41.35	2.48M
9/23/2025	$41.66	$41.72	$41.40	$41.47	2.28M
9/22/2025	$41.50	$41.64	$41.41	$41.61	1.98M
9/19/2025	$41.49	$41.54	$41.32	$41.36	2.40M