iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
43.22
-0.20 (-0.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.42 | 43.47 | 43.16 | 43.22 | 43.22 | -0.46% | 2,401,871 |
| Dec 4, 2025 | 43.44 | 43.61 | 43.37 | 43.42 | 43.42 | -0.09% | 1,479,469 |
| Dec 3, 2025 | 43.23 | 43.48 | 43.23 | 43.46 | 43.46 | 1.05% | 1,939,457 |
| Dec 2, 2025 | 43.02 | 43.05 | 42.85 | 43.01 | 43.01 | 0.19% | 2,388,104 |
| Dec 1, 2025 | 43.17 | 43.24 | 42.91 | 42.93 | 42.93 | -0.51% | 2,704,917 |
| Nov 28, 2025 | 43.04 | 43.22 | 43.01 | 43.15 | 43.15 | 0.37% | 718,186 |
| Nov 26, 2025 | 42.78 | 43.05 | 42.76 | 42.99 | 42.99 | 1.11% | 2,168,894 |
| Nov 25, 2025 | 42.25 | 42.57 | 42.20 | 42.52 | 42.52 | 1.43% | 1,848,548 |
| Nov 24, 2025 | 41.89 | 41.99 | 41.71 | 41.92 | 41.92 | -0.33% | 3,229,940 |
| Nov 21, 2025 | 41.73 | 42.13 | 41.67 | 42.06 | 42.06 | 1.74% | 2,708,293 |
| Nov 20, 2025 | 42.06 | 42.10 | 41.33 | 41.34 | 41.34 | -0.93% | 3,833,947 |
| Nov 19, 2025 | 41.88 | 41.99 | 41.61 | 41.73 | 41.73 | -1.09% | 2,313,729 |
| Nov 18, 2025 | 42.02 | 42.26 | 41.90 | 42.19 | 42.19 | -0.59% | 1,494,893 |
| Nov 17, 2025 | 42.76 | 42.82 | 42.33 | 42.44 | 42.44 | -0.77% | 2,432,279 |
| Nov 14, 2025 | 42.58 | 42.83 | 42.55 | 42.77 | 42.77 | -0.63% | 2,719,505 |
| Nov 13, 2025 | 43.37 | 43.43 | 43.01 | 43.04 | 43.04 | -1.08% | 3,764,977 |
| Nov 12, 2025 | 43.41 | 43.59 | 43.41 | 43.51 | 43.51 | -0.32% | 2,186,275 |
| Nov 11, 2025 | 43.54 | 43.72 | 43.54 | 43.65 | 43.65 | 0.48% | 2,524,626 |
| Nov 10, 2025 | 43.10 | 43.44 | 43.02 | 43.44 | 43.44 | 1.33% | 2,389,957 |
| Nov 7, 2025 | 42.39 | 42.88 | 42.37 | 42.87 | 42.87 | 0.59% | 1,180,893 |
| Nov 6, 2025 | 42.64 | 42.76 | 42.56 | 42.62 | 42.62 | 0.02% | 1,679,439 |
| Nov 5, 2025 | 42.40 | 42.67 | 42.38 | 42.61 | 42.61 | 1.02% | 1,813,214 |
| Nov 4, 2025 | 42.04 | 42.35 | 42.04 | 42.18 | 42.18 | -0.82% | 2,404,308 |
| Nov 3, 2025 | 42.57 | 42.57 | 42.42 | 42.53 | 42.53 | -0.33% | 1,887,702 |
| Oct 31, 2025 | 42.54 | 42.70 | 42.44 | 42.67 | 42.67 | -0.19% | 1,638,046 |
| Oct 30, 2025 | 42.57 | 42.89 | 42.53 | 42.75 | 42.75 | -0.19% | 2,513,643 |
| Oct 29, 2025 | 43.07 | 43.13 | 42.68 | 42.83 | 42.83 | -0.21% | 2,137,710 |
| Oct 28, 2025 | 42.98 | 43.05 | 42.84 | 42.92 | 42.92 | -0.14% | 2,097,205 |
| Oct 27, 2025 | 42.97 | 42.99 | 42.80 | 42.98 | 42.98 | 0.47% | 1,636,641 |
| Oct 24, 2025 | 42.69 | 42.82 | 42.64 | 42.78 | 42.78 | 0.42% | 2,594,252 |
| Oct 23, 2025 | 42.63 | 42.71 | 42.48 | 42.60 | 42.60 | 0.45% | 2,214,681 |
| Oct 22, 2025 | 42.28 | 42.52 | 42.21 | 42.41 | 42.41 | 1.07% | 5,507,857 |
| Oct 21, 2025 | 42.13 | 42.15 | 41.96 | 41.96 | 41.96 | -0.47% | 1,816,583 |
| Oct 20, 2025 | 42.05 | 42.20 | 42.03 | 42.16 | 42.16 | 0.21% | 1,964,974 |
| Oct 17, 2025 | 41.85 | 42.09 | 41.77 | 42.07 | 42.07 | 0.19% | 3,079,977 |
| Oct 16, 2025 | 42.11 | 42.27 | 41.90 | 41.99 | 41.99 | -0.07% | 1,680,000 |
| Oct 15, 2025 | 41.89 | 42.16 | 41.82 | 42.02 | 42.02 | -0.10% | 1,990,788 |
| Oct 14, 2025 | 41.70 | 42.17 | 41.69 | 42.06 | 42.06 | 0.17% | 2,859,097 |
| Oct 13, 2025 | 41.85 | 42.05 | 41.82 | 41.99 | 41.99 | 0.62% | 3,744,783 |
| Oct 10, 2025 | 42.10 | 42.14 | 41.69 | 41.73 | 41.73 | -0.81% | 2,576,145 |
| Oct 9, 2025 | 42.48 | 42.50 | 41.98 | 42.07 | 42.07 | -1.43% | 2,531,300 |
| Oct 8, 2025 | 42.79 | 42.79 | 42.58 | 42.68 | 42.68 | 0.54% | 1,678,458 |
| Oct 7, 2025 | 42.46 | 42.56 | 42.39 | 42.45 | 42.45 | -0.31% | 2,621,201 |
| Oct 6, 2025 | 42.62 | 42.65 | 42.55 | 42.58 | 42.58 | -0.14% | 1,884,202 |
| Oct 3, 2025 | 42.52 | 42.69 | 42.48 | 42.64 | 42.64 | 0.90% | 2,144,555 |
| Oct 2, 2025 | 42.34 | 42.39 | 42.10 | 42.26 | 42.26 | -0.56% | 2,466,142 |
| Oct 1, 2025 | 42.42 | 42.55 | 42.42 | 42.50 | 42.50 | 1.26% | 3,815,537 |
| Sep 30, 2025 | 41.70 | 42.02 | 41.70 | 41.97 | 41.97 | 0.82% | 2,742,220 |
| Sep 29, 2025 | 41.69 | 41.73 | 41.51 | 41.63 | 41.63 | 0.12% | 2,436,497 |
| Sep 26, 2025 | 41.34 | 41.59 | 41.34 | 41.58 | 41.58 | 1.32% | 2,539,950 |
| Sep 25, 2025 | 41.14 | 41.18 | 40.88 | 41.04 | 41.04 | -0.75% | 2,949,672 |
| Sep 24, 2025 | 41.35 | 41.53 | 41.32 | 41.35 | 41.35 | -0.29% | 2,476,502 |
| Sep 23, 2025 | 41.66 | 41.72 | 41.40 | 41.47 | 41.47 | -0.34% | 2,275,529 |
| Sep 22, 2025 | 41.50 | 41.64 | 41.41 | 41.61 | 41.61 | 0.60% | 1,980,573 |
| Sep 19, 2025 | 41.49 | 41.54 | 41.32 | 41.36 | 41.36 | -0.72% | 2,398,053 |
| Sep 18, 2025 | 41.72 | 41.77 | 41.55 | 41.66 | 41.66 | -0.31% | 2,027,028 |
| Sep 17, 2025 | 41.97 | 42.13 | 41.68 | 41.79 | 41.79 | -0.24% | 1,987,900 |
| Sep 16, 2025 | 41.98 | 41.99 | 41.79 | 41.89 | 41.89 | -0.48% | 2,276,387 |
| Sep 15, 2025 | 42.04 | 42.12 | 41.96 | 42.09 | 42.09 | 0.36% | 1,889,278 |
| Sep 12, 2025 | 42.12 | 42.20 | 41.85 | 41.94 | 41.94 | -0.59% | 4,150,291 |
| Sep 11, 2025 | 41.78 | 42.22 | 41.78 | 42.19 | 42.19 | 1.08% | 3,199,310 |
| Sep 10, 2025 | 41.71 | 41.85 | 41.67 | 41.74 | 41.74 | -0.02% | 1,479,466 |
| Sep 9, 2025 | 41.73 | 41.81 | 41.66 | 41.75 | 41.75 | 0.10% | 1,438,166 |
| Sep 8, 2025 | 41.63 | 41.73 | 41.47 | 41.71 | 41.71 | 0.39% | 1,001,934 |
| Sep 5, 2025 | 41.69 | 41.79 | 41.45 | 41.55 | 41.55 | 0.39% | 2,393,302 |
| Sep 4, 2025 | 41.28 | 41.39 | 41.25 | 41.39 | 41.39 | 0.51% | 2,147,120 |
| Sep 3, 2025 | 40.97 | 41.20 | 40.93 | 41.18 | 41.18 | 0.68% | 3,743,796 |
| Sep 2, 2025 | 40.69 | 41.02 | 40.67 | 40.90 | 40.90 | -1.35% | 2,738,424 |
| Aug 29, 2025 | 41.33 | 41.49 | 41.33 | 41.46 | 41.46 | -0.26% | 1,855,379 |
| Aug 28, 2025 | 41.56 | 41.62 | 41.43 | 41.57 | 41.57 | -0.22% | 2,017,745 |
| Aug 27, 2025 | 41.44 | 41.68 | 41.39 | 41.66 | 41.66 | -0.19% | 1,039,812 |
| Aug 26, 2025 | 41.70 | 41.77 | 41.58 | 41.74 | 41.74 | -0.12% | 2,477,579 |
| Aug 25, 2025 | 41.91 | 42.07 | 41.77 | 41.79 | 41.79 | -0.69% | 2,242,663 |
| Aug 22, 2025 | 41.78 | 42.15 | 41.77 | 42.08 | 42.08 | 1.01% | 2,308,985 |
| Aug 21, 2025 | 41.61 | 41.71 | 41.54 | 41.66 | 41.66 | -0.14% | 3,548,579 |
| Aug 20, 2025 | 41.57 | 41.78 | 41.57 | 41.72 | 41.72 | 1.04% | 1,630,653 |
| Aug 19, 2025 | 41.27 | 41.37 | 41.19 | 41.29 | 41.29 | - | 2,562,353 |
| Aug 18, 2025 | 41.18 | 41.30 | 41.11 | 41.29 | 41.29 | 0.05% | 482,508 |
| Aug 15, 2025 | 41.36 | 41.43 | 41.23 | 41.27 | 41.27 | -0.55% | 1,747,831 |
| Aug 14, 2025 | 41.31 | 41.53 | 41.26 | 41.50 | 41.50 | 0.34% | 1,153,094 |
| Aug 13, 2025 | 41.17 | 41.39 | 41.15 | 41.36 | 41.36 | 0.80% | 1,672,811 |
| Aug 12, 2025 | 40.80 | 41.06 | 40.77 | 41.03 | 41.03 | 0.96% | 856,496 |
| Aug 11, 2025 | 40.62 | 40.67 | 40.53 | 40.64 | 40.64 | 0.27% | 765,501 |
| Aug 8, 2025 | 40.52 | 40.62 | 40.45 | 40.53 | 40.53 | 0.10% | 1,463,678 |
| Aug 7, 2025 | 40.52 | 40.57 | 40.36 | 40.49 | 40.49 | 0.27% | 1,056,614 |
| Aug 6, 2025 | 40.38 | 40.47 | 40.37 | 40.38 | 40.38 | 0.37% | 963,696 |
| Aug 5, 2025 | 40.30 | 40.33 | 40.13 | 40.23 | 40.23 | 0.05% | 889,417 |
| Aug 4, 2025 | 40.10 | 40.22 | 40.03 | 40.21 | 40.21 | 0.68% | 2,097,732 |
| Aug 1, 2025 | 39.85 | 39.99 | 39.61 | 39.94 | 39.94 | 0.33% | 2,298,516 |
| Jul 31, 2025 | 39.93 | 40.05 | 39.76 | 39.81 | 39.81 | -0.57% | 1,763,200 |
| Jul 30, 2025 | 40.16 | 40.27 | 39.88 | 40.04 | 40.04 | -0.87% | 1,585,580 |
| Jul 29, 2025 | 40.25 | 40.42 | 40.24 | 40.39 | 40.39 | 0.67% | 1,284,734 |
| Jul 28, 2025 | 40.38 | 40.38 | 40.04 | 40.12 | 40.12 | -1.28% | 1,748,215 |
| Jul 25, 2025 | 40.47 | 40.64 | 40.38 | 40.64 | 40.64 | -0.32% | 1,568,329 |
| Jul 24, 2025 | 40.92 | 41.00 | 40.77 | 40.77 | 40.77 | -0.32% | 852,682 |
| Jul 23, 2025 | 40.51 | 40.91 | 40.48 | 40.90 | 40.90 | 1.16% | 1,526,778 |
| Jul 22, 2025 | 40.14 | 40.45 | 40.14 | 40.43 | 40.43 | 1.05% | 1,224,807 |
| Jul 21, 2025 | 39.99 | 40.19 | 39.92 | 40.01 | 40.01 | 0.53% | 1,074,663 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.76 | 39.80 | 39.80 | -0.08% | 4,290,005 |
| Jul 17, 2025 | 39.68 | 39.84 | 39.62 | 39.83 | 39.83 | -0.05% | 1,993,912 |