MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EWU — iShares MSCI United Kingdom ETF
NYSE ArcaiShares MSCI United Kingdom ETF
$46.18
+0.29(+0.63%)
- O
- 46.03
- H
- 46.22
- L
- 45.85
- V
- 1.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.18
Period Return+22.88%
Period High$49.39
Period Low$37.33
Avg Daily Volume1.79M
Total Trading Days365
EWU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.03 | $46.22 | $45.85 | $46.18 | +$0.29 | +0.63% | 1,385,776 | $46.06 | $45.85 $46.22 |
| Oct 1, 2026 | $46.12 | $46.16 | $45.63 | $45.89 | $-0.64 | -1.38% | 2,086,066 | $45.80 | $45.63 $46.16 |
| Sep 30, 2026 | $46.94 | $47.04 | $46.51 | $46.53 | $-0.32 | -0.68% | 1,088,635 | $46.66 | $46.51 $47.04 |
| Sep 29, 2026 | $46.93 | $47.01 | $46.57 | $46.85 | $-0.42 | -0.89% | 687,941 | $46.77 | $46.57 $47.01 |
| Sep 28, 2026 | $47.30 | $47.49 | $47.11 | $47.27 | $-0.05 | -0.11% | 867,904 | $47.30 | $47.11 $47.49 |
| Sep 25, 2026 | $47.16 | $47.36 | $47.03 | $47.32 | +$0.16 | +0.34% | 973,749 | $47.23 | $47.03 $47.36 |
| Sep 24, 2026 | $47.16 | $47.31 | $46.94 | $47.16 | +$0.07 | +0.15% | 1,006,198 | $47.13 | $46.94 $47.31 |
| Sep 23, 2026 | $47.24 | $47.43 | $47.00 | $47.09 | $-0.58 | -1.22% | 898,304 | $47.20 | $47.00 $47.43 |
| Sep 22, 2026 | $47.69 | $47.88 | $47.44 | $47.67 | $-0.02 | -0.04% | 2,688,371 | $47.66 | $47.44 $47.88 |
| Sep 21, 2026 | $47.83 | $47.83 | $47.55 | $47.69 | +$0.42 | +0.89% | 489,226 | $47.69 | $47.55 $47.83 |
| Sep 18, 2026 | $47.37 | $47.37 | $47.17 | $47.27 | $-0.68 | -1.42% | 868,161 | $47.25 | $47.17 $47.37 |
| Sep 17, 2026 | $47.84 | $47.98 | $47.74 | $47.95 | +$0.49 | +1.03% | 1,182,438 | $47.90 | $47.74 $47.98 |
| Sep 16, 2026 | $47.91 | $47.99 | $47.19 | $47.46 | $-0.34 | -0.71% | 829,347 | $47.59 | $47.19 $47.99 |
| Sep 15, 2026 | $47.76 | $47.87 | $47.67 | $47.80 | $-0.11 | -0.23% | 492,647 | $47.78 | $47.67 $47.87 |
| Sep 14, 2026 | $48.05 | $48.20 | $47.81 | $47.91 | $-0.03 | -0.06% | 957,676 | $47.96 | $47.81 $48.20 |
| Sep 11, 2026 | $48.08 | $48.08 | $47.74 | $47.94 | +$0.41 | +0.86% | 726,339 | $47.90 | $47.74 $48.08 |
| Sep 10, 2026 | $47.68 | $47.73 | $47.46 | $47.53 | $-0.30 | -0.63% | 664,370 | $47.56 | $47.46 $47.73 |
| Sep 9, 2026 | $48.19 | $48.19 | $47.83 | $47.83 | $-0.52 | -1.08% | 2,622,216 | $48.02 | $47.83 $48.19 |
| Sep 8, 2026 | $48.72 | $48.81 | $48.35 | $48.35 | $-0.24 | -0.49% | 401,721 | $48.51 | $48.35 $48.81 |
| Sep 4, 2026 | $48.44 | $48.73 | $48.44 | $48.59 | $-0.09 | -0.18% | 350,611 | $48.58 | $48.44 $48.73 |
| Sep 3, 2026 | $48.70 | $48.78 | $48.45 | $48.68 | +$0.46 | +0.95% | 705,137 | $48.65 | $48.45 $48.78 |
| Sep 2, 2026 | $48.19 | $48.32 | $48.12 | $48.22 | +$0.03 | +0.06% | 3,602,661 | $48.21 | $48.12 $48.32 |
| Sep 1, 2026 | $48.37 | $48.59 | $48.14 | $48.19 | $-0.18 | -0.37% | 1,809,708 | $48.30 | $48.14 $48.59 |
| Aug 31, 2026 | $48.63 | $48.63 | $48.27 | $48.37 | $-0.18 | -0.37% | 1,674,303 | $48.38 | $48.27 $48.63 |
| Aug 28, 2026 | $48.68 | $48.72 | $48.43 | $48.55 | $-0.08 | -0.16% | 637,817 | $48.53 | $48.43 $48.72 |
| Aug 27, 2026 | $48.75 | $48.78 | $48.48 | $48.63 | $-0.23 | -0.47% | 713,414 | $48.61 | $48.48 $48.78 |
| Aug 26, 2026 | $49.18 | $49.24 | $48.85 | $48.86 | $-0.53 | -1.07% | 518,619 | $48.98 | $48.85 $49.24 |
| Aug 25, 2026 | $49.04 | $49.39 | $48.98 | $49.39 | +$0.29 | +0.59% | 456,797 | $49.22 | $48.98 $49.39 |
| Aug 24, 2026 | $48.91 | $49.16 | $48.91 | $49.10 | +$0.16 | +0.33% | 422,717 | $49.08 | $48.91 $49.16 |
| Aug 21, 2026 | $48.87 | $49.03 | $48.87 | $48.94 | +$0.40 | +0.82% | 503,889 | $48.96 | $48.87 $49.03 |