Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

iShares MSCI United Kingdom ETF (EWU)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

35.34

+0.29

(+0.83%)

At close: 04:00PM EDT

35.34

+0.01

(+0.01%)

After hours:

04:07PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.34	35.44	35.13	35.34	35.34	2,028,727
02 May 2024	34.92	35.12	34.76	35.05	35.05	1,378,000
01 May 2024	34.68	34.91	34.56	34.59	34.59	1,737,900
30 Apr 2024	34.93	35.03	34.70	34.70	34.70	949,000
29 Apr 2024	34.91	35.03	34.87	34.98	34.98	877,900
26 Apr 2024	34.69	34.86	34.62	34.83	34.83	1,700,800
25 Apr 2024	34.28	34.62	34.24	34.56	34.56	2,992,600
24 Apr 2024	34.36	34.36	34.09	34.23	34.23	1,954,800
23 Apr 2024	33.98	34.35	33.94	34.27	34.27	2,008,800
22 Apr 2024	33.72	34.04	33.65	33.92	33.92	867,800
19 Apr 2024	33.30	33.53	33.30	33.49	33.49	855,800
18 Apr 2024	33.38	33.53	33.29	33.33	33.33	1,060,800
17 Apr 2024	33.55	33.61	33.28	33.41	33.41	4,522,100
16 Apr 2024	33.34	33.37	33.12	33.21	33.21	1,496,900
15 Apr 2024	34.07	34.11	33.53	33.62	33.62	1,792,300
12 Apr 2024	34.07	34.23	33.68	33.72	33.72	1,236,100
11 Apr 2024	34.17	34.17	33.73	34.09	34.09	3,050,500
10 Apr 2024	34.04	34.17	33.91	34.09	34.09	1,528,900
09 Apr 2024	34.43	34.50	34.20	34.34	34.34	4,143,700
08 Apr 2024	34.29	34.33	34.16	34.28	34.28	3,135,900
05 Apr 2024	33.94	34.18	33.87	34.16	34.16	2,838,200
04 Apr 2024	34.51	34.53	33.96	34.03	34.03	3,748,600
03 Apr 2024	33.86	34.22	33.85	34.18	34.18	2,624,400
02 Apr 2024	33.89	34.03	33.84	34.02	34.02	6,116,900
01 Apr 2024	34.25	34.32	34.02	34.10	34.10	3,099,400
28 Mar 2024	34.11	34.25	34.11	34.21	34.21	6,920,900
27 Mar 2024	33.86	34.09	33.83	34.09	34.09	1,676,300
26 Mar 2024	34.02	34.03	33.89	33.91	33.91	1,883,600
25 Mar 2024	33.92	34.06	33.88	33.88	33.88	1,110,200
22 Mar 2024	33.96	34.00	33.88	33.90	33.90	2,656,800
21 Mar 2024	33.93	34.04	33.87	33.88	33.88	2,350,600
20 Mar 2024	33.31	33.73	33.31	33.73	33.73	2,208,800
19 Mar 2024	33.27	33.44	33.24	33.38	33.38	2,456,800
18 Mar 2024	33.44	33.46	33.29	33.33	33.33	2,006,300
15 Mar 2024	33.48	33.52	33.32	33.42	33.42	2,616,000
14 Mar 2024	33.71	33.73	33.37	33.50	33.50	2,515,900
13 Mar 2024	33.70	33.81	33.70	33.76	33.76	1,498,000
12 Mar 2024	33.57	33.66	33.47	33.64	33.64	1,946,900
11 Mar 2024	33.23	33.41	33.13	33.39	33.39	1,934,300
08 Mar 2024	33.43	33.51	33.29	33.33	33.33	2,823,300
07 Mar 2024	33.32	33.46	33.28	33.41	33.41	1,378,200
06 Mar 2024	33.07	33.16	32.99	33.06	33.06	1,343,400
05 Mar 2024	32.80	32.95	32.74	32.81	32.81	1,296,500
04 Mar 2024	32.71	32.86	32.71	32.82	32.82	1,120,000
01 Mar 2024	32.75	32.92	32.58	32.92	32.92	1,567,900
29 Feb 2024	32.87	32.89	32.57	32.75	32.75	2,142,100
28 Feb 2024	32.61	32.65	32.51	32.58	32.58	1,101,100
27 Feb 2024	32.85	32.95	32.84	32.93	32.93	865,300
26 Feb 2024	32.99	32.99	32.84	32.91	32.91	1,081,100
23 Feb 2024	32.92	33.03	32.89	33.01	33.01	1,301,100
22 Feb 2024	32.74	32.91	32.67	32.89	32.89	4,189,200
21 Feb 2024	32.59	32.66	32.51	32.65	32.65	2,208,500
20 Feb 2024	32.93	32.96	32.80	32.86	32.86	1,827,100
16 Feb 2024	32.61	32.80	32.54	32.68	32.68	2,465,800
15 Feb 2024	32.07	32.38	32.07	32.37	32.37	1,427,100
14 Feb 2024	31.96	32.03	31.87	32.03	32.03	1,521,700
13 Feb 2024	31.87	31.91	31.58	31.68	31.68	2,211,300
12 Feb 2024	32.10	32.23	32.08	32.20	32.20	1,864,800
09 Feb 2024	32.21	32.26	32.09	32.25	32.25	3,668,100
08 Feb 2024	32.28	32.34	32.17	32.32	32.32	3,087,600
07 Feb 2024	32.51	32.56	32.38	32.45	32.45	4,344,800
06 Feb 2024	32.39	32.66	32.39	32.65	32.65	2,541,000
05 Feb 2024	32.23	32.25	32.04	32.18	32.18	2,209,900
02 Feb 2024	32.51	32.53	32.33	32.46	32.46	1,565,700
01 Feb 2024	32.55	32.80	32.47	32.78	32.78	2,707,600
31 Jan 2024	32.85	32.91	32.37	32.43	32.43	1,748,300
30 Jan 2024	32.69	32.78	32.58	32.77	32.77	1,768,100
29 Jan 2024	32.57	32.72	32.49	32.70	32.70	1,158,100
26 Jan 2024	32.69	32.76	32.57	32.64	32.64	1,520,200
25 Jan 2024	32.21	32.27	32.06	32.27	32.27	1,589,600
24 Jan 2024	32.29	32.34	32.09	32.10	32.10	2,102,300
23 Jan 2024	31.91	32.01	31.84	32.00	32.00	1,633,700
22 Jan 2024	32.00	32.10	31.93	32.01	32.01	1,673,800
19 Jan 2024	31.84	31.97	31.73	31.96	31.96	1,650,300
18 Jan 2024	31.81	31.95	31.69	31.95	31.95	1,597,500
17 Jan 2024	31.61	31.79	31.51	31.76	31.76	2,066,900
16 Jan 2024	32.26	32.28	32.00	32.05	32.05	1,678,400
12 Jan 2024	32.91	32.96	32.68	32.76	32.76	1,053,400
11 Jan 2024	32.86	32.87	32.41	32.65	32.65	1,464,800
10 Jan 2024	32.79	32.85	32.75	32.82	32.82	1,000,600
09 Jan 2024	32.91	32.94	32.77	32.80	32.80	1,252,000
08 Jan 2024	32.88	33.13	32.81	33.12	33.12	1,012,700
05 Jan 2024	32.75	33.08	32.74	32.82	32.82	2,192,700
04 Jan 2024	32.82	33.02	32.81	32.84	32.84	1,264,900
03 Jan 2024	32.56	32.83	32.53	32.74	32.74	1,227,200
02 Jan 2024	32.70	32.90	32.66	32.74	32.74	1,978,800
29 Dec 2023	33.05	33.13	32.94	33.05	33.05	1,717,900
28 Dec 2023	33.10	33.21	33.03	33.05	33.05	1,086,600
27 Dec 2023	33.12	33.25	33.09	33.22	33.22	779,600
26 Dec 2023	32.96	33.14	32.91	33.09	33.09	1,328,900
22 Dec 2023	33.04	33.08	32.83	32.92	32.92	1,361,700
21 Dec 2023	32.71	32.82	32.61	32.81	32.81	1,465,900
20 Dec 2023	32.76	32.87	32.44	32.45	32.45	2,305,300
20 Dec 2023	0.747 Dividend
19 Dec 2023	33.28	33.47	33.28	33.44	32.69	2,442,600
18 Dec 2023	33.14	33.16	33.00	33.08	32.34	910,800
15 Dec 2023	33.07	33.13	32.86	32.87	32.14	1,968,800
14 Dec 2023	33.41	33.65	33.31	33.52	32.77	2,885,300
13 Dec 2023	32.63	32.99	32.42	32.98	32.24	1,313,300
12 Dec 2023	32.56	32.61	32.42	32.60	31.87	837,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,329.21+2,988.10(+6.31%)

Best savings accounts that offer above inflation rates

iShares MSCI United Kingdom ETF (EWU)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,329.21
+2,988.10(+6.31%)