iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
46.55
-0.06 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
46.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.55 | 46.63 | 46.40 | 46.52 | - | -0.19% | 386,930 |
| Apr 27, 2026 | 46.85 | 47.00 | 46.61 | 46.61 | 46.61 | -0.81% | 1,382,659 |
| Apr 24, 2026 | 46.92 | 47.04 | 46.76 | 46.99 | 46.99 | 0.41% | 1,073,815 |
| Apr 23, 2026 | 47.05 | 47.25 | 46.46 | 46.80 | 46.80 | -0.74% | 789,422 |
| Apr 22, 2026 | 47.27 | 47.36 | 47.07 | 47.15 | 47.15 | 0.45% | 878,457 |
| Apr 21, 2026 | 47.72 | 47.73 | 46.94 | 46.94 | 46.94 | -2.21% | 1,726,830 |
| Apr 20, 2026 | 47.93 | 48.01 | 47.76 | 48.00 | 48.00 | -0.52% | 1,878,229 |
| Apr 17, 2026 | 48.17 | 48.37 | 48.06 | 48.25 | 48.25 | 0.86% | 1,388,564 |
| Apr 16, 2026 | 48.12 | 48.16 | 47.68 | 47.84 | 47.84 | 0.08% | 1,349,967 |
| Apr 15, 2026 | 48.04 | 48.05 | 47.73 | 47.80 | 47.80 | -0.56% | 3,051,716 |
| Apr 14, 2026 | 47.99 | 48.16 | 47.93 | 48.07 | 48.07 | 0.44% | 2,008,521 |
| Apr 13, 2026 | 47.45 | 47.91 | 47.43 | 47.86 | 47.86 | 0.40% | 2,852,578 |
| Apr 10, 2026 | 47.90 | 47.90 | 47.56 | 47.67 | 47.67 | 0.06% | 860,614 |
| Apr 9, 2026 | 47.45 | 47.88 | 47.31 | 47.64 | 47.64 | -0.38% | 987,115 |
| Apr 8, 2026 | 47.83 | 47.94 | 47.45 | 47.82 | 47.82 | 3.24% | 5,252,923 |
| Apr 7, 2026 | 46.06 | 46.40 | 45.75 | 46.32 | 46.32 | -0.22% | 1,979,401 |
| Apr 6, 2026 | 46.30 | 46.50 | 46.24 | 46.42 | 46.42 | 0.41% | 1,355,146 |
| Apr 2, 2026 | 45.56 | 46.37 | 45.53 | 46.23 | 46.23 | -0.26% | 1,799,361 |
| Apr 1, 2026 | 46.07 | 46.44 | 45.83 | 46.35 | 46.35 | 1.73% | 1,712,959 |
| Mar 31, 2026 | 45.25 | 45.58 | 44.81 | 45.56 | 45.56 | 2.52% | 2,620,342 |
| Mar 30, 2026 | 44.62 | 44.83 | 44.29 | 44.44 | 44.44 | 0.73% | 1,136,452 |
| Mar 27, 2026 | 44.10 | 44.54 | 43.99 | 44.12 | 44.12 | -0.23% | 1,350,084 |
| Mar 26, 2026 | 44.50 | 44.84 | 44.19 | 44.22 | 44.22 | -2.04% | 1,912,329 |
| Mar 25, 2026 | 45.12 | 45.29 | 44.80 | 45.14 | 45.14 | 1.67% | 2,410,518 |
| Mar 24, 2026 | 44.02 | 44.64 | 43.96 | 44.40 | 44.40 | -0.36% | 2,239,552 |
| Mar 23, 2026 | 44.43 | 45.04 | 44.17 | 44.56 | 44.56 | 1.62% | 3,337,058 |
| Mar 20, 2026 | 44.98 | 45.06 | 43.59 | 43.85 | 43.85 | -2.79% | 6,815,685 |
| Mar 19, 2026 | 44.51 | 45.36 | 44.51 | 45.11 | 45.11 | -0.59% | 2,148,384 |
| Mar 18, 2026 | 45.99 | 46.13 | 45.35 | 45.38 | 45.38 | -1.99% | 3,060,445 |
| Mar 17, 2026 | 46.42 | 46.61 | 46.28 | 46.30 | 46.30 | 0.41% | 2,164,086 |
| Mar 16, 2026 | 45.87 | 46.18 | 45.83 | 46.11 | 46.11 | 1.72% | 2,819,499 |
| Mar 13, 2026 | 45.77 | 46.03 | 45.25 | 45.33 | 45.33 | -1.20% | 2,319,529 |
| Mar 12, 2026 | 46.00 | 46.09 | 45.66 | 45.88 | 45.88 | -0.93% | 3,430,411 |
| Mar 11, 2026 | 46.11 | 46.43 | 45.98 | 46.31 | 46.31 | -0.22% | 2,673,134 |
| Mar 10, 2026 | 46.66 | 46.99 | 46.35 | 46.41 | 46.41 | 0.26% | 3,370,889 |
| Mar 9, 2026 | 45.22 | 46.45 | 45.09 | 46.29 | 46.29 | 0.59% | 2,891,816 |
| Mar 6, 2026 | 45.62 | 46.13 | 45.46 | 46.02 | 46.02 | -0.48% | 1,925,413 |
| Mar 5, 2026 | 46.67 | 46.79 | 45.89 | 46.24 | 46.24 | -2.12% | 2,953,467 |
| Mar 4, 2026 | 47.03 | 47.32 | 46.86 | 47.24 | 47.24 | 1.03% | 3,108,438 |
| Mar 3, 2026 | 46.30 | 46.97 | 45.91 | 46.76 | 46.76 | -2.83% | 4,296,887 |
| Mar 2, 2026 | 47.82 | 48.31 | 47.78 | 48.12 | 48.12 | -1.15% | 3,526,892 |
| Feb 27, 2026 | 48.76 | 48.92 | 48.60 | 48.68 | 48.68 | 0.14% | 2,144,021 |
| Feb 26, 2026 | 48.60 | 48.69 | 48.39 | 48.61 | 48.61 | -0.10% | 1,729,961 |
| Feb 25, 2026 | 48.35 | 48.73 | 48.29 | 48.66 | 48.66 | 1.42% | 3,014,136 |
| Feb 24, 2026 | 47.86 | 48.10 | 47.86 | 47.98 | 47.98 | 0.19% | 1,505,968 |
| Feb 23, 2026 | 48.00 | 48.21 | 47.75 | 47.89 | 47.89 | -0.31% | 1,780,343 |
| Feb 20, 2026 | 47.78 | 48.16 | 47.72 | 48.04 | 48.04 | 0.76% | 1,812,244 |
| Feb 19, 2026 | 47.37 | 47.68 | 47.28 | 47.68 | 47.68 | -0.42% | 2,153,810 |
| Feb 18, 2026 | 47.90 | 48.06 | 47.71 | 47.88 | 47.88 | 0.97% | 2,191,700 |
| Feb 17, 2026 | 47.07 | 47.53 | 46.88 | 47.42 | 47.42 | 0.36% | 1,856,103 |
| Feb 13, 2026 | 46.92 | 47.28 | 46.82 | 47.25 | 47.25 | 0.51% | 1,659,221 |
| Feb 12, 2026 | 47.32 | 47.39 | 46.76 | 47.01 | 47.01 | -0.89% | 2,060,470 |
| Feb 11, 2026 | 47.23 | 47.52 | 47.08 | 47.43 | 47.43 | 1.48% | 1,942,761 |
| Feb 10, 2026 | 46.89 | 46.95 | 46.71 | 46.74 | 46.74 | -0.60% | 2,342,721 |
| Feb 9, 2026 | 46.64 | 47.08 | 46.54 | 47.02 | 47.02 | 0.26% | 2,025,011 |
| Feb 6, 2026 | 46.50 | 46.91 | 46.46 | 46.90 | 46.90 | 2.09% | 1,701,609 |
| Feb 5, 2026 | 46.24 | 46.50 | 45.91 | 45.94 | 45.94 | -2.36% | 3,635,626 |
| Feb 4, 2026 | 47.28 | 47.32 | 46.74 | 47.05 | 47.05 | 1.25% | 5,841,421 |
| Feb 3, 2026 | 46.10 | 46.60 | 46.09 | 46.47 | 46.47 | -0.15% | 3,315,492 |
| Feb 2, 2026 | 46.41 | 46.66 | 46.31 | 46.54 | 46.54 | 0.82% | 2,985,608 |
| Jan 30, 2026 | 46.28 | 46.41 | 45.89 | 46.16 | 46.16 | -0.60% | 1,837,977 |
| Jan 29, 2026 | 46.84 | 46.89 | 46.16 | 46.44 | 46.44 | 0.43% | 1,819,779 |
| Jan 28, 2026 | 46.19 | 46.30 | 45.99 | 46.24 | 46.24 | -0.56% | 1,332,029 |
| Jan 27, 2026 | 46.28 | 46.55 | 46.24 | 46.50 | 46.50 | 1.46% | 1,581,613 |
| Jan 26, 2026 | 45.82 | 45.97 | 45.79 | 45.83 | 45.83 | 0.57% | 1,380,011 |
| Jan 23, 2026 | 45.31 | 45.64 | 45.17 | 45.57 | 45.57 | 1.11% | 2,639,261 |
| Jan 22, 2026 | 45.07 | 45.18 | 44.93 | 45.07 | 45.07 | -0.20% | 1,269,795 |
| Jan 21, 2026 | 44.85 | 45.22 | 44.71 | 45.16 | 45.16 | 1.03% | 2,211,089 |
| Jan 20, 2026 | 44.70 | 44.96 | 44.66 | 44.70 | 44.70 | -1.06% | 1,480,188 |
| Jan 16, 2026 | 45.22 | 45.24 | 45.00 | 45.18 | 45.18 | 0.20% | 1,284,803 |
| Jan 15, 2026 | 45.13 | 45.21 | 45.02 | 45.09 | 45.09 | -0.42% | 1,290,536 |
| Jan 14, 2026 | 45.13 | 45.28 | 45.04 | 45.28 | 45.28 | 0.67% | 3,011,027 |
| Jan 13, 2026 | 45.02 | 45.02 | 44.78 | 44.98 | 44.98 | -0.24% | 1,465,582 |
| Jan 12, 2026 | 44.98 | 45.09 | 44.90 | 45.09 | 45.09 | 0.67% | 1,478,455 |
| Jan 9, 2026 | 44.69 | 44.83 | 44.65 | 44.79 | 44.79 | 0.43% | 1,316,001 |
| Jan 8, 2026 | 44.39 | 44.64 | 44.34 | 44.60 | 44.60 | 0.25% | 2,079,967 |
| Jan 7, 2026 | 44.67 | 44.75 | 44.45 | 44.49 | 44.49 | -1.24% | 1,359,012 |
| Jan 6, 2026 | 45.15 | 45.26 | 45.00 | 45.05 | 45.05 | 0.54% | 2,129,263 |
| Jan 5, 2026 | 44.39 | 44.84 | 44.29 | 44.81 | 44.81 | 0.79% | 1,293,039 |
| Jan 2, 2026 | 44.43 | 44.46 | 44.20 | 44.46 | 44.46 | 1.09% | 2,409,604 |
| Dec 31, 2025 | 44.17 | 44.17 | 43.92 | 43.98 | 43.98 | -0.54% | 1,764,598 |
| Dec 30, 2025 | 44.14 | 44.30 | 44.13 | 44.22 | 44.22 | 0.45% | 2,063,584 |
| Dec 29, 2025 | 43.94 | 44.07 | 43.89 | 44.02 | 44.02 | -0.50% | 1,345,228 |
| Dec 26, 2025 | 44.13 | 44.24 | 44.09 | 44.24 | 44.24 | 0.36% | 1,382,812 |
| Dec 24, 2025 | 44.03 | 44.11 | 44.01 | 44.08 | 44.08 | 0.23% | 767,687 |
| Dec 23, 2025 | 43.84 | 44.02 | 43.84 | 43.98 | 43.98 | 0.43% | 1,633,452 |
| Dec 22, 2025 | 43.57 | 43.79 | 43.57 | 43.79 | 43.79 | 0.57% | 2,113,178 |
| Dec 19, 2025 | 43.34 | 43.70 | 43.32 | 43.54 | 43.54 | 0.95% | 2,130,749 |
| Dec 18, 2025 | 43.19 | 43.37 | 43.08 | 43.13 | 43.13 | 0.44% | 1,546,372 |
| Dec 17, 2025 | 43.14 | 43.24 | 42.90 | 42.94 | 42.94 | 0.49% | 2,465,878 |
| Dec 16, 2025 | 42.76 | 42.80 | 42.54 | 42.73 | 42.73 | -2.33% | 2,425,733 |
| Dec 15, 2025 | 43.66 | 43.86 | 43.59 | 43.75 | 42.92 | 1.09% | 2,309,034 |
| Dec 12, 2025 | 43.44 | 43.46 | 43.08 | 43.28 | 42.46 | -0.85% | 1,198,269 |
| Dec 11, 2025 | 43.50 | 43.73 | 43.47 | 43.65 | 42.82 | 0.44% | 2,885,949 |
| Dec 10, 2025 | 43.22 | 43.50 | 43.10 | 43.46 | 42.64 | 1.35% | 1,678,416 |
| Dec 9, 2025 | 43.01 | 43.21 | 42.85 | 42.88 | 42.07 | -0.46% | 2,253,535 |
| Dec 8, 2025 | 43.11 | 43.13 | 42.98 | 43.08 | 42.26 | -0.32% | 1,350,769 |
| Dec 5, 2025 | 43.42 | 43.47 | 43.16 | 43.22 | 42.40 | -0.46% | 2,401,871 |
| Dec 4, 2025 | 43.44 | 43.61 | 43.37 | 43.42 | 42.60 | -0.09% | 1,479,469 |
| Dec 3, 2025 | 43.23 | 43.48 | 43.23 | 43.46 | 42.64 | 1.05% | 1,939,457 |