Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • iShares MSCI United Kingdom Index Fund Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    iShares MSCI United Kingdom Index Fund ( EWU ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 592477 16.1400 15.9400 16.0800 15.9700
    10/28/09 898232 15.8400 15.5650 15.7800 15.6200
    10/29/09 486650 16.1219 15.8600 15.8600 16.0700
    10/30/09 953836 16.0500 15.4700 16.0000 15.4900
    11/02/09 1122003 15.8400 15.4900 15.5600 15.6400
    11/03/09 2064770 15.7700 15.3900 15.4300 15.7700
    11/04/09 739080 16.0380 15.8200 15.8800 15.8200
    11/05/09 2051024 16.1800 15.9600 16.0100 16.0900
    11/06/09 1584542 16.2000 15.9300 15.9700 16.1600
    11/09/09 1277304 16.7000 16.5000 16.5000 16.7000
    11/10/09 1481272 16.6300 16.4600 16.4900 16.6200
    11/11/09 1476881 16.6600 16.4100 16.6400 16.5400
    11/12/09 1300389 16.6000 16.4100 16.5100 16.4700
    11/13/09 863772 16.7450 16.5000 16.5800 16.6900
    11/16/09 1078412 17.2000 16.9000 16.9100 17.1000
    11/17/09 1704225 17.1300 16.9200 17.0300 17.1300
    11/18/09 492798 17.1000 16.9150 17.0800 17.0200
    11/19/09 601130 16.7600 16.5692 16.7400 16.7214
    11/20/09 1202723 16.5200 16.3500 16.3700 16.4700
    11/23/09 714437 16.9700 16.8000 16.8300 16.8100
    11/24/09 696108 16.8600 16.7100 16.8500 16.7900
    11/25/09 604524 17.0300 16.8399 16.9500 16.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    iShares MSCI United Kingdom Index Fund ( EWU ) prices from 10/27/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 592477 16.1400 15.9400 16.0800 15.9700
    10/28/09 898232 15.8400 15.5650 15.7800 15.6200
    10/29/09 486650 16.1219 15.8600 15.8600 16.0700
    10/30/09 953836 16.0500 15.4700 16.0000 15.4900
    11/02/09 1122003 15.8400 15.4900 15.5600 15.6400
    11/03/09 2064770 15.7700 15.3900 15.4300 15.7700
    11/04/09 739080 16.0380 15.8200 15.8800 15.8200
    11/05/09 2051024 16.1800 15.9600 16.0100 16.0900
    11/06/09 1584542 16.2000 15.9300 15.9700 16.1600
    11/09/09 1277304 16.7000 16.5000 16.5000 16.7000
    11/10/09 1481272 16.6300 16.4600 16.4900 16.6200
    11/11/09 1476881 16.6600 16.4100 16.6400 16.5400
    11/12/09 1300389 16.6000 16.4100 16.5100 16.4700
    11/13/09 863772 16.7450 16.5000 16.5800 16.6900
    11/16/09 1078412 17.2000 16.9000 16.9100 17.1000
    11/17/09 1704225 17.1300 16.9200 17.0300 17.1300
    11/18/09 492798 17.1000 16.9150 17.0800 17.0200
    11/19/09 601130 16.7600 16.5692 16.7400 16.7214
    11/20/09 1202723 16.5200 16.3500 16.3700 16.4700
    11/23/09 714437 16.9700 16.8000 16.8300 16.8100
    11/24/09 696108 16.8600 16.7100 16.8500 16.7900
    11/25/09 604524 17.0300 16.8399 16.9500 16.9800

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EWU

    Return

    as of November 26 2009
    1 Month 6.06%
    6 Month 27.10%
    YTD 38.61%
    1 Year 38.27%
    3 Year -26.90%
    5 Year -4.66%
    Calculate the value of

    or shares