iShares MSCI United Kingdom ETF (EWU)
NYSEARCA: EWU · Real-Time Price · USD
45.76
-0.12 (-0.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EWU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.60 | 46.02 | 45.57 | 45.76 | 45.76 | -0.26% | 505,582 |
| Jun 25, 2026 | 45.96 | 46.12 | 45.80 | 45.88 | 45.88 | 0.95% | 612,699 |
| Jun 24, 2026 | 45.38 | 45.57 | 45.32 | 45.45 | 45.45 | -0.26% | 644,691 |
| Jun 23, 2026 | 45.50 | 45.71 | 45.50 | 45.57 | 45.57 | -0.26% | 767,656 |
| Jun 22, 2026 | 45.74 | 45.84 | 45.59 | 45.69 | 45.69 | 0.51% | 675,058 |
| Jun 18, 2026 | 45.66 | 45.66 | 45.40 | 45.46 | 45.46 | -1.00% | 906,270 |
| Jun 17, 2026 | 46.47 | 46.59 | 45.80 | 45.92 | 45.92 | -1.27% | 1,344,877 |
| Jun 16, 2026 | 46.65 | 46.71 | 46.47 | 46.51 | 46.51 | 0.65% | 605,962 |
| Jun 15, 2026 | 46.61 | 46.69 | 46.16 | 46.21 | 46.21 | -0.61% | 1,573,333 |
| Jun 12, 2026 | 46.95 | 47.27 | 46.84 | 47.16 | 46.49 | 0.55% | 1,911,892 |
| Jun 11, 2026 | 46.37 | 46.98 | 46.10 | 46.90 | 46.24 | 2.38% | 1,260,643 |
| Jun 10, 2026 | 46.09 | 46.21 | 45.75 | 45.81 | 45.16 | -1.02% | 988,694 |
| Jun 9, 2026 | 46.55 | 46.66 | 45.73 | 46.28 | 45.63 | -0.32% | 2,417,169 |
| Jun 8, 2026 | 46.66 | 46.73 | 46.33 | 46.43 | 45.77 | 0.11% | 2,099,385 |
| Jun 5, 2026 | 46.79 | 46.92 | 46.24 | 46.38 | 45.72 | -1.07% | 1,172,949 |
| Jun 4, 2026 | 46.60 | 46.90 | 46.58 | 46.88 | 46.22 | 0.99% | 997,823 |
| Jun 3, 2026 | 46.70 | 46.76 | 46.42 | 46.42 | 45.76 | -1.09% | 1,522,030 |
| Jun 2, 2026 | 46.70 | 46.98 | 46.69 | 46.93 | 46.27 | 0.51% | 2,675,330 |
| Jun 1, 2026 | 46.55 | 46.88 | 46.40 | 46.69 | 46.03 | -0.51% | 2,564,124 |
| May 29, 2026 | 47.10 | 47.38 | 46.92 | 46.93 | 46.27 | -0.15% | 3,479,816 |
| May 28, 2026 | 46.89 | 47.20 | 46.76 | 47.00 | 46.34 | -0.49% | 2,260,355 |
| May 27, 2026 | 47.27 | 47.38 | 47.15 | 47.23 | 46.56 | -0.40% | 829,363 |
| May 26, 2026 | 47.58 | 47.69 | 47.26 | 47.42 | 46.75 | 0.70% | 568,260 |
| May 22, 2026 | 47.28 | 47.29 | 47.06 | 47.09 | 46.42 | -0.53% | 867,989 |
| May 21, 2026 | 46.78 | 47.48 | 46.67 | 47.34 | 46.67 | 0.59% | 1,209,716 |
| May 20, 2026 | 46.51 | 47.16 | 46.43 | 47.06 | 46.40 | 1.66% | 755,614 |
| May 19, 2026 | 46.45 | 46.54 | 46.25 | 46.29 | 45.64 | -0.73% | 2,187,148 |
| May 18, 2026 | 46.16 | 46.65 | 46.16 | 46.63 | 45.97 | 2.33% | 1,907,025 |
| May 15, 2026 | 45.77 | 45.80 | 45.42 | 45.57 | 44.93 | -2.27% | 688,465 |
| May 14, 2026 | 46.92 | 47.05 | 46.60 | 46.63 | 45.97 | -0.58% | 790,023 |
| May 13, 2026 | 46.36 | 46.91 | 46.36 | 46.90 | 46.24 | 0.64% | 1,419,243 |
| May 12, 2026 | 46.30 | 46.67 | 46.11 | 46.60 | 45.94 | -0.11% | 629,333 |
| May 11, 2026 | 46.80 | 46.89 | 46.56 | 46.65 | 45.99 | -0.11% | 1,471,581 |
| May 8, 2026 | 46.68 | 46.76 | 46.48 | 46.70 | 46.04 | 0.93% | 1,005,578 |
| May 7, 2026 | 47.20 | 47.30 | 46.25 | 46.27 | 45.62 | -2.47% | 1,639,731 |
| May 6, 2026 | 47.49 | 47.53 | 47.28 | 47.44 | 46.77 | 2.13% | 1,557,646 |
| May 5, 2026 | 46.25 | 46.47 | 46.03 | 46.45 | 45.79 | 0.06% | 1,689,043 |
| May 4, 2026 | 46.67 | 46.83 | 46.31 | 46.42 | 45.76 | -1.28% | 2,182,885 |
| May 1, 2026 | 47.10 | 47.36 | 46.97 | 47.02 | 46.36 | -0.28% | 1,772,373 |
| Apr 30, 2026 | 46.75 | 47.26 | 46.74 | 47.15 | 46.48 | 2.52% | 1,134,789 |
| Apr 29, 2026 | 46.10 | 46.17 | 45.74 | 45.99 | 45.34 | -1.20% | 1,394,892 |
| Apr 28, 2026 | 46.55 | 46.63 | 46.40 | 46.55 | 45.89 | -0.13% | 863,551 |
| Apr 27, 2026 | 46.85 | 47.00 | 46.61 | 46.61 | 45.95 | -0.81% | 1,382,659 |
| Apr 24, 2026 | 46.92 | 47.04 | 46.76 | 46.99 | 46.33 | 0.41% | 1,085,836 |
| Apr 23, 2026 | 47.05 | 47.25 | 46.46 | 46.80 | 46.14 | -0.74% | 789,422 |
| Apr 22, 2026 | 47.27 | 47.36 | 47.07 | 47.15 | 46.48 | 0.45% | 878,562 |
| Apr 21, 2026 | 47.72 | 47.73 | 46.94 | 46.94 | 46.28 | -2.21% | 1,726,850 |
| Apr 20, 2026 | 47.93 | 48.01 | 47.76 | 48.00 | 47.32 | -0.52% | 1,998,985 |
| Apr 17, 2026 | 48.17 | 48.37 | 48.06 | 48.25 | 47.57 | 0.86% | 1,388,564 |
| Apr 16, 2026 | 48.12 | 48.16 | 47.68 | 47.84 | 47.16 | 0.08% | 1,350,010 |
| Apr 15, 2026 | 48.04 | 48.05 | 47.73 | 47.80 | 47.12 | -0.56% | 3,051,716 |
| Apr 14, 2026 | 47.99 | 48.16 | 47.93 | 48.07 | 47.39 | 0.44% | 2,008,521 |
| Apr 13, 2026 | 47.45 | 47.91 | 47.43 | 47.86 | 47.18 | 0.40% | 2,852,581 |
| Apr 10, 2026 | 47.90 | 47.90 | 47.56 | 47.67 | 47.00 | 0.06% | 860,615 |
| Apr 9, 2026 | 47.45 | 47.88 | 47.31 | 47.64 | 46.97 | -0.38% | 987,124 |
| Apr 8, 2026 | 47.83 | 47.94 | 47.45 | 47.82 | 47.14 | 3.24% | 5,252,944 |
| Apr 7, 2026 | 46.06 | 46.40 | 45.75 | 46.32 | 45.67 | -0.22% | 1,983,257 |
| Apr 6, 2026 | 46.30 | 46.50 | 46.24 | 46.42 | 45.76 | 0.41% | 1,357,058 |
| Apr 2, 2026 | 45.56 | 46.37 | 45.53 | 46.23 | 45.58 | -0.26% | 1,805,571 |
| Apr 1, 2026 | 46.07 | 46.44 | 45.83 | 46.35 | 45.70 | 1.73% | 1,712,960 |
| Mar 31, 2026 | 45.25 | 45.58 | 44.81 | 45.56 | 44.92 | 2.52% | 2,621,830 |
| Mar 30, 2026 | 44.62 | 44.83 | 44.29 | 44.44 | 43.81 | 0.73% | 1,136,452 |
| Mar 27, 2026 | 44.10 | 44.54 | 43.99 | 44.12 | 43.50 | -0.23% | 1,350,175 |
| Mar 26, 2026 | 44.50 | 44.84 | 44.19 | 44.22 | 43.60 | -2.04% | 1,912,361 |
| Mar 25, 2026 | 45.12 | 45.29 | 44.80 | 45.14 | 44.50 | 1.67% | 2,411,282 |
| Mar 24, 2026 | 44.02 | 44.64 | 43.96 | 44.40 | 43.77 | -0.36% | 2,239,566 |
| Mar 23, 2026 | 44.43 | 45.04 | 44.17 | 44.56 | 43.93 | 1.62% | 3,337,058 |
| Mar 20, 2026 | 44.98 | 45.06 | 43.59 | 43.85 | 43.23 | -2.79% | 6,815,761 |
| Mar 19, 2026 | 44.51 | 45.36 | 44.51 | 45.11 | 44.47 | -0.59% | 2,148,496 |
| Mar 18, 2026 | 45.99 | 46.13 | 45.35 | 45.38 | 44.74 | -1.99% | 3,060,450 |
| Mar 17, 2026 | 46.42 | 46.61 | 46.28 | 46.30 | 45.65 | 0.41% | 2,164,586 |
| Mar 16, 2026 | 45.87 | 46.18 | 45.83 | 46.11 | 45.46 | 1.72% | 2,819,849 |
| Mar 13, 2026 | 45.77 | 46.03 | 45.25 | 45.33 | 44.69 | -1.20% | 2,319,536 |
| Mar 12, 2026 | 46.00 | 46.09 | 45.66 | 45.88 | 45.23 | -0.93% | 3,431,196 |
| Mar 11, 2026 | 46.11 | 46.43 | 45.98 | 46.31 | 45.66 | -0.22% | 2,673,142 |
| Mar 10, 2026 | 46.66 | 46.99 | 46.35 | 46.41 | 45.75 | 0.26% | 3,371,183 |
| Mar 9, 2026 | 45.22 | 46.45 | 45.09 | 46.29 | 45.64 | 0.59% | 2,892,331 |
| Mar 6, 2026 | 45.62 | 46.13 | 45.46 | 46.02 | 45.37 | -0.48% | 1,925,419 |
| Mar 5, 2026 | 46.67 | 46.79 | 45.89 | 46.24 | 45.59 | -2.12% | 2,961,999 |
| Mar 4, 2026 | 47.03 | 47.32 | 46.86 | 47.24 | 46.57 | 1.03% | 3,108,450 |
| Mar 3, 2026 | 46.30 | 46.97 | 45.91 | 46.76 | 46.10 | -2.83% | 4,547,028 |
| Mar 2, 2026 | 47.82 | 48.31 | 47.78 | 48.12 | 47.44 | -1.15% | 3,527,282 |
| Feb 27, 2026 | 48.76 | 48.92 | 48.60 | 48.68 | 47.99 | 0.14% | 2,144,265 |
| Feb 26, 2026 | 48.60 | 48.69 | 48.39 | 48.61 | 47.92 | -0.10% | 1,730,316 |
| Feb 25, 2026 | 48.35 | 48.73 | 48.29 | 48.66 | 47.97 | 1.42% | 3,014,197 |
| Feb 24, 2026 | 47.86 | 48.10 | 47.86 | 47.98 | 47.30 | 0.19% | 1,505,968 |
| Feb 23, 2026 | 48.00 | 48.21 | 47.75 | 47.89 | 47.21 | -0.31% | 1,780,459 |
| Feb 20, 2026 | 47.78 | 48.16 | 47.72 | 48.04 | 47.36 | 0.76% | 1,812,254 |
| Feb 19, 2026 | 47.37 | 47.68 | 47.28 | 47.68 | 47.01 | -0.42% | 2,153,813 |
| Feb 18, 2026 | 47.90 | 48.06 | 47.71 | 47.88 | 47.20 | 0.97% | 2,191,711 |
| Feb 17, 2026 | 47.07 | 47.53 | 46.88 | 47.42 | 46.75 | 0.36% | 1,856,103 |
| Feb 13, 2026 | 46.92 | 47.28 | 46.82 | 47.25 | 46.58 | 0.51% | 1,659,372 |
| Feb 12, 2026 | 47.32 | 47.39 | 46.76 | 47.01 | 46.35 | -0.89% | 2,060,470 |
| Feb 11, 2026 | 47.23 | 47.52 | 47.08 | 47.43 | 46.76 | 1.48% | 1,942,784 |
| Feb 10, 2026 | 46.89 | 46.95 | 46.71 | 46.74 | 46.08 | -0.60% | 2,343,026 |
| Feb 9, 2026 | 46.64 | 47.08 | 46.54 | 47.02 | 46.36 | 0.26% | 2,025,262 |
| Feb 6, 2026 | 46.50 | 46.91 | 46.46 | 46.90 | 46.24 | 2.09% | 1,701,628 |
| Feb 5, 2026 | 46.24 | 46.50 | 45.91 | 45.94 | 45.29 | -2.36% | 3,636,400 |
| Feb 4, 2026 | 47.28 | 47.32 | 46.74 | 47.05 | 46.39 | 1.25% | 5,841,431 |
| Feb 3, 2026 | 46.10 | 46.60 | 46.09 | 46.47 | 45.81 | -0.15% | 3,315,511 |