iShares MSCI United Kingdom ETF (EWU.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
As of 01:35PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 636.43 | 636.43 | 636.43 | 636.43 | 636.43 | - |
| 24 Jun 2024 | 639.11 | 639.11 | 636.43 | 636.43 | 636.43 | 9,540 |
| 21 Jun 2024 | 655.00 | 655.00 | 638.32 | 638.32 | 638.32 | 42 |
| 20 Jun 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 75 |
| 19 Jun 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | - |
| 18 Jun 2024 | 639.00 | 643.60 | 639.00 | 643.60 | 643.60 | 79 |
| 17 Jun 2024 | 644.00 | 670.00 | 643.87 | 670.00 | 670.00 | 215 |
| 14 Jun 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,558 |
| 13 Jun 2024 | 649.50 | 649.50 | 648.76 | 648.76 | 648.76 | 8,888 |
| 12 Jun 2024 | 661.59 | 661.59 | 661.59 | 661.59 | 661.59 | 245 |
| 11 Jun 2024 | 643.20 | 646.00 | 643.20 | 644.50 | 644.50 | 1,171 |
| 10 Jun 2024 | 660.39 | 660.39 | 658.12 | 658.12 | 658.12 | 9,952 |
| 07 Jun 2024 | 657.75 | 657.75 | 657.75 | 657.75 | 657.75 | 801 |
| 06 Jun 2024 | 645.25 | 645.25 | 645.25 | 645.25 | 645.25 | - |
| 05 Jun 2024 | 645.25 | 645.25 | 645.25 | 645.25 | 645.25 | - |
| 04 Jun 2024 | 645.25 | 645.25 | 645.25 | 645.25 | 645.25 | 311 |
| 03 Jun 2024 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 100 |
| 31 May 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | - |
| 30 May 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 603.50 | 50 |
| 29 May 2024 | 605.80 | 605.80 | 603.50 | 603.50 | 603.50 | 611 |
| 28 May 2024 | 603.03 | 603.03 | 603.03 | 603.03 | 603.03 | 1,284 |
| 27 May 2024 | 607.32 | 607.32 | 607.32 | 607.32 | 607.32 | - |
| 24 May 2024 | 605.90 | 607.32 | 605.90 | 607.32 | 607.32 | 107 |
| 23 May 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 22 May 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 21 May 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 73 |
| 20 May 2024 | 609.58 | 609.58 | 608.00 | 608.00 | 608.00 | 17 |
| 17 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 16 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 1,246 |
| 15 May 2024 | 609.45 | 609.45 | 609.45 | 609.45 | 609.45 | 152 |
| 14 May 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 83,322 |
| 13 May 2024 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | - |
| 10 May 2024 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | - |
| 09 May 2024 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | - |
| 08 May 2024 | 604.80 | 604.80 | 604.80 | 604.80 | 604.80 | 169 |
| 07 May 2024 | 598.91 | 598.91 | 598.91 | 598.91 | 598.91 | 11 |
| 06 May 2024 | 598.90 | 598.90 | 598.90 | 598.90 | 598.90 | 10 |
| 03 May 2024 | 590.02 | 590.02 | 590.02 | 590.02 | 590.02 | - |
| 02 May 2024 | 590.01 | 590.02 | 590.01 | 590.02 | 590.02 | 59 |
| 30 Apr 2024 | 594.03 | 594.03 | 594.03 | 594.03 | 594.03 | - |
| 29 Apr 2024 | 595.00 | 595.00 | 594.03 | 594.03 | 594.03 | 1,252 |
| 26 Apr 2024 | 595.50 | 595.50 | 593.50 | 593.50 | 593.50 | 867 |
| 25 Apr 2024 | 582.38 | 595.00 | 582.38 | 595.00 | 595.00 | 1,045 |
| 24 Apr 2024 | 585.00 | 585.00 | 584.80 | 584.80 | 584.80 | 1,336 |
| 23 Apr 2024 | 581.22 | 581.22 | 581.22 | 581.22 | 581.22 | 69 |
| 22 Apr 2024 | 577.50 | 580.20 | 577.50 | 580.20 | 580.20 | 199 |
| 19 Apr 2024 | 575.00 | 576.85 | 574.20 | 574.20 | 574.20 | 791 |
| 18 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 17 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 16 Apr 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 15 Apr 2024 | 566.92 | 566.92 | 560.00 | 560.00 | 560.00 | 3,705 |
| 12 Apr 2024 | 557.24 | 557.24 | 557.24 | 557.24 | 557.24 | 702 |
| 11 Apr 2024 | 560.08 | 561.13 | 560.08 | 561.13 | 561.13 | 981,379 |
| 10 Apr 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | 16 |
| 09 Apr 2024 | 563.01 | 563.01 | 563.01 | 563.01 | 563.01 | - |
| 08 Apr 2024 | 563.01 | 563.01 | 563.01 | 563.01 | 563.01 | - |
| 05 Apr 2024 | 563.01 | 563.01 | 563.01 | 563.01 | 563.01 | - |
| 04 Apr 2024 | 568.00 | 569.00 | 563.01 | 563.01 | 563.01 | 189 |
| 03 Apr 2024 | 563.95 | 563.95 | 563.20 | 563.20 | 563.20 | 895 |
| 02 Apr 2024 | 562.62 | 562.62 | 562.62 | 562.62 | 562.62 | - |
| 01 Apr 2024 | 562.62 | 562.62 | 562.62 | 562.62 | 562.62 | - |
| 27 Mar 2024 | 563.39 | 563.39 | 562.62 | 562.62 | 562.62 | 24 |
| 26 Mar 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - |
| 25 Mar 2024 | 568.96 | 569.00 | 568.96 | 569.00 | 569.00 | 469 |
| 22 Mar 2024 | 567.50 | 567.50 | 567.00 | 567.00 | 567.00 | 165 |
| 21 Mar 2024 | 565.60 | 571.50 | 565.00 | 571.50 | 571.50 | 231 |
| 20 Mar 2024 | 557.20 | 557.20 | 557.20 | 557.20 | 557.20 | 526 |
| 19 Mar 2024 | 561.44 | 561.44 | 561.44 | 561.44 | 561.44 | 354 |
| 15 Mar 2024 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | - |
| 14 Mar 2024 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | - |
| 13 Mar 2024 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | - |
| 12 Mar 2024 | 562.00 | 564.85 | 562.00 | 564.85 | 564.85 | 7,950 |
| 11 Mar 2024 | 563.19 | 563.19 | 559.00 | 559.00 | 559.00 | 151 |
| 08 Mar 2024 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | - |
| 07 Mar 2024 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 669 |
| 06 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 05 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 04 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 01 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 29 Feb 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 8 |
| 28 Feb 2024 | 556.00 | 556.00 | 555.00 | 555.00 | 555.00 | 55 |
| 27 Feb 2024 | 561.57 | 561.57 | 559.00 | 559.00 | 559.00 | 57 |
| 26 Feb 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 921 |
| 23 Feb 2024 | 561.57 | 561.57 | 561.57 | 561.57 | 561.57 | - |
| 22 Feb 2024 | 561.57 | 561.57 | 561.57 | 561.57 | 561.57 | - |
| 21 Feb 2024 | 561.57 | 561.57 | 561.57 | 561.57 | 561.57 | - |
| 20 Feb 2024 | 563.00 | 563.00 | 559.01 | 561.57 | 561.57 | 3,603 |
| 19 Feb 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
| 16 Feb 2024 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 246 |
| 15 Feb 2024 | 545.30 | 545.30 | 545.30 | 545.30 | 545.30 | - |
| 14 Feb 2024 | 546.30 | 546.30 | 545.30 | 545.30 | 545.30 | 2,213 |
| 13 Feb 2024 | 549.70 | 549.70 | 549.70 | 549.70 | 549.70 | - |
| 12 Feb 2024 | 560.00 | 560.00 | 548.40 | 549.70 | 549.70 | 893 |
| 09 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 08 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 07 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 06 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 02 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 01 Feb 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| 31 Jan 2024 | 559.50 | 559.50 | 559.50 | 559.50 | 559.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.