iShares MSCI United Kingdom ETF (EWU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 48.84 | 48.86 | 48.55 | 48.64 | +0.70% | 918,200 |
| 2026-08-06 | 48.63 | 48.63 | 48.27 | 48.30 | -0.14% | 1,120,300 |
| 2026-08-05 | 48.64 | 48.64 | 48.34 | 48.37 | +0.06% | 2,190,900 |
| 2026-08-04 | 48.46 | 48.46 | 48.30 | 48.34 | +0.23% | 3,169,300 |
| 2026-08-03 | 48.29 | 48.43 | 48.05 | 48.23 | -0.37% | 1,885,200 |
| 2026-07-31 | 48.39 | 48.53 | 47.98 | 48.41 | -0.55% | 792,600 |
| 2026-07-30 | 48.52 | 48.70 | 48.32 | 48.68 | +1.63% | 1,045,700 |
| 2026-07-29 | 47.95 | 48.31 | 47.77 | 47.90 | +0.17% | 1,525,900 |
| 2026-07-28 | 47.50 | 47.92 | 47.50 | 47.82 | +0.95% | 1,132,800 |
| 2026-07-27 | 47.42 | 47.59 | 47.24 | 47.37 | +0.30% | 451,800 |
| 2026-07-24 | 47.10 | 47.36 | 46.98 | 47.23 | +1.13% | 791,700 |
| 2026-07-23 | 46.76 | 46.92 | 46.60 | 46.70 | -1.14% | 685,600 |
| 2026-07-22 | 47.50 | 47.55 | 47.22 | 47.24 | +1.00% | 756,700 |
| 2026-07-21 | 46.55 | 46.80 | 46.32 | 46.77 | +0.82% | 590,600 |
| 2026-07-20 | 46.84 | 46.97 | 46.34 | 46.39 | -1.17% | 628,400 |
| 2026-07-17 | 46.63 | 47.04 | 46.63 | 46.94 | -0.06% | 1,096,300 |
| 2026-07-16 | 46.64 | 47.04 | 46.53 | 46.97 | +0.43% | 567,400 |
| 2026-07-15 | 46.54 | 46.89 | 46.52 | 46.77 | +0.99% | 389,000 |
| 2026-07-14 | 46.53 | 46.67 | 46.29 | 46.31 | -0.11% | 1,404,600 |
| 2026-07-13 | 46.41 | 46.51 | 46.20 | 46.36 | -0.52% | 1,162,900 |
| 2026-07-10 | 46.57 | 46.69 | 46.36 | 46.60 | +0.41% | 1,570,700 |
| 2026-07-09 | 46.22 | 46.48 | 46.18 | 46.41 | -0.17% | 9,079,800 |
| 2026-07-08 | 46.60 | 46.72 | 46.27 | 46.49 | -1.36% | 1,739,700 |
| 2026-07-07 | 47.48 | 47.57 | 47.04 | 47.13 | -0.19% | 701,900 |
| 2026-07-06 | 47.02 | 47.24 | 46.86 | 47.22 | +0.13% | 1,000,300 |
| 2026-07-02 | 46.82 | 47.34 | 46.78 | 47.16 | +2.66% | 1,993,500 |
| 2026-07-01 | 45.77 | 46.12 | 45.74 | 45.94 | -0.43% | 1,546,400 |
| 2026-06-30 | 46.19 | 46.22 | 45.99 | 46.14 | -0.02% | 990,800 |
| 2026-06-29 | 46.01 | 46.16 | 45.84 | 46.15 | +0.85% | 2,253,300 |
| 2026-06-26 | 45.60 | 46.02 | 45.57 | 45.76 | -0.26% | 505,600 |
| 2026-06-25 | 45.96 | 46.12 | 45.80 | 45.88 | +0.95% | 612,700 |
| 2026-06-24 | 45.38 | 45.57 | 45.32 | 45.45 | -0.26% | 644,700 |
| 2026-06-23 | 45.50 | 45.71 | 45.50 | 45.57 | -0.26% | 767,700 |
| 2026-06-22 | 45.74 | 45.84 | 45.59 | 45.69 | +0.51% | 675,100 |
| 2026-06-18 | 45.66 | 45.66 | 45.40 | 45.46 | -1.00% | 923,400 |
| 2026-06-17 | 46.47 | 46.59 | 45.80 | 45.92 | -1.27% | 1,344,900 |
| 2026-06-16 | 46.65 | 46.71 | 46.46 | 46.51 | +0.65% | 605,900 |
| 2026-06-15 | 46.61 | 46.69 | 46.16 | 46.21 | -2.01% | 1,573,300 |
| 2026-06-12 | 46.95 | 47.27 | 46.84 | 47.16 | +0.55% | 1,911,892 |
| 2026-06-11 | 46.37 | 46.98 | 46.09 | 46.90 | +2.38% | 1,260,643 |
| 2026-06-10 | 46.09 | 46.20 | 45.75 | 45.81 | -1.02% | 988,694 |
| 2026-06-09 | 46.55 | 46.66 | 45.73 | 46.28 | -0.32% | 2,417,169 |
| 2026-06-08 | 46.66 | 46.73 | 46.33 | 46.43 | +0.11% | 2,099,385 |
| 2026-06-05 | 46.79 | 46.92 | 46.24 | 46.38 | -1.07% | 1,172,900 |
| 2026-06-04 | 46.60 | 46.90 | 46.58 | 46.88 | +0.99% | 997,800 |
| 2026-06-03 | 46.70 | 46.76 | 46.42 | 46.42 | -1.09% | 1,522,000 |
| 2026-06-02 | 46.70 | 46.98 | 46.69 | 46.93 | +0.51% | 2,675,300 |
| 2026-06-01 | 46.55 | 46.88 | 46.40 | 46.69 | -0.51% | 2,564,100 |
| 2026-05-29 | 47.10 | 47.38 | 46.92 | 46.93 | -0.15% | 3,479,800 |
| 2026-05-28 | 46.89 | 47.20 | 46.76 | 47.00 | -0.49% | 2,260,400 |
| 2026-05-27 | 47.27 | 47.38 | 47.15 | 47.23 | -0.40% | 829,400 |
| 2026-05-26 | 47.58 | 47.69 | 47.26 | 47.42 | +0.70% | 568,300 |
| 2026-05-22 | 47.28 | 47.29 | 47.06 | 47.09 | -0.53% | 868,000 |
| 2026-05-21 | 46.78 | 47.48 | 46.67 | 47.34 | +0.59% | 1,209,700 |
| 2026-05-20 | 46.51 | 47.16 | 46.43 | 47.06 | +1.66% | 755,600 |
| 2026-05-19 | 46.45 | 46.54 | 46.25 | 46.29 | -0.73% | 2,187,100 |
| 2026-05-18 | 46.16 | 46.65 | 46.16 | 46.63 | +2.33% | 1,907,000 |
| 2026-05-15 | 45.77 | 45.80 | 45.42 | 45.57 | -2.27% | 688,500 |
| 2026-05-14 | 46.92 | 47.05 | 46.60 | 46.63 | -0.58% | 790,000 |
| 2026-05-13 | 46.36 | 46.91 | 46.36 | 46.90 | +0.64% | 1,419,200 |
| 2026-05-12 | 46.30 | 46.67 | 46.11 | 46.60 | -0.11% | 629,333 |
| 2026-05-11 | 46.80 | 46.89 | 46.55 | 46.65 | -0.11% | 1,471,581 |
| 2026-05-08 | 46.68 | 46.76 | 46.48 | 46.70 | +0.93% | 1,005,600 |
| 2026-05-07 | 47.20 | 47.30 | 46.25 | 46.27 | -2.47% | 1,639,700 |
| 2026-05-06 | 47.49 | 47.53 | 47.28 | 47.44 | +2.13% | 1,557,600 |
| 2026-05-05 | 46.25 | 46.47 | 46.03 | 46.45 | +0.06% | 1,689,000 |
| 2026-05-04 | 46.67 | 46.83 | 46.31 | 46.42 | -1.28% | 2,182,900 |
| 2026-05-01 | 47.10 | 47.36 | 46.97 | 47.02 | -0.28% | 1,772,400 |
| 2026-04-30 | 46.75 | 47.26 | 46.74 | 47.15 | +2.52% | 1,134,800 |
| 2026-04-29 | 46.10 | 46.17 | 45.74 | 45.99 | -1.20% | 1,394,900 |
| 2026-04-28 | 46.55 | 46.63 | 46.40 | 46.55 | -0.13% | 863,600 |
| 2026-04-27 | 46.85 | 47.00 | 46.61 | 46.61 | -0.81% | 1,382,600 |
| 2026-04-24 | 46.92 | 47.04 | 46.76 | 46.99 | +0.41% | 1,085,800 |
| 2026-04-23 | 47.05 | 47.25 | 46.46 | 46.80 | -0.74% | 789,400 |
| 2026-04-22 | 47.27 | 47.36 | 47.07 | 47.15 | +0.45% | 878,600 |
| 2026-04-21 | 47.72 | 47.73 | 46.94 | 46.94 | -2.21% | 1,726,800 |
| 2026-04-20 | 47.93 | 48.01 | 47.76 | 48.00 | -0.52% | 1,999,000 |
| 2026-04-17 | 48.17 | 48.37 | 48.06 | 48.25 | +0.86% | 1,388,600 |
| 2026-04-16 | 48.12 | 48.16 | 47.68 | 47.84 | +0.08% | 1,350,000 |
| 2026-04-15 | 48.04 | 48.05 | 47.73 | 47.80 | -0.56% | 3,051,700 |
| 2026-04-14 | 47.99 | 48.16 | 47.93 | 48.07 | +0.44% | 2,008,500 |
| 2026-04-13 | 47.45 | 47.91 | 47.43 | 47.86 | +0.40% | 2,852,600 |
| 2026-04-10 | 47.90 | 47.90 | 47.56 | 47.67 | +0.06% | 860,600 |
| 2026-04-09 | 47.45 | 47.88 | 47.31 | 47.64 | -0.38% | 987,100 |
| 2026-04-08 | 47.83 | 47.94 | 47.45 | 47.82 | +3.24% | 5,252,900 |
| 2026-04-07 | 46.06 | 46.40 | 45.75 | 46.32 | -0.22% | 1,983,300 |
| 2026-04-06 | 46.30 | 46.50 | 46.24 | 46.42 | +0.41% | 1,357,100 |
| 2026-04-02 | 45.56 | 46.37 | 45.53 | 46.23 | -0.26% | 1,805,200 |
| 2026-04-01 | 46.07 | 46.44 | 45.83 | 46.35 | +1.73% | 1,713,000 |
| 2026-03-31 | 45.25 | 45.58 | 44.81 | 45.56 | +2.52% | 2,621,600 |
| 2026-03-30 | 44.62 | 44.83 | 44.29 | 44.44 | +0.73% | 1,136,500 |
| 2026-03-27 | 44.10 | 44.54 | 43.99 | 44.12 | -0.23% | 1,350,100 |
| 2026-03-26 | 44.50 | 44.84 | 44.19 | 44.22 | -2.04% | 1,912,300 |
| 2026-03-25 | 45.12 | 45.29 | 44.80 | 45.14 | +1.67% | 2,411,300 |
| 2026-03-24 | 44.02 | 44.64 | 43.96 | 44.40 | -0.36% | 2,239,600 |
| 2026-03-23 | 44.43 | 45.04 | 44.17 | 44.56 | +1.62% | 3,337,100 |
| 2026-03-20 | 44.98 | 45.06 | 43.59 | 43.85 | -2.79% | 6,815,700 |
| 2026-03-19 | 44.51 | 45.36 | 44.51 | 45.11 | -0.59% | 2,148,400 |
| 2026-03-18 | 45.99 | 46.13 | 45.35 | 45.38 | -1.99% | 3,060,400 |
| 2026-03-17 | 46.42 | 46.61 | 46.28 | 46.30 | +0.41% | 2,164,600 |
| 2026-03-16 | 45.87 | 46.18 | 45.83 | 46.11 | +1.72% | 2,819,800 |
| 2026-03-13 | 45.77 | 46.03 | 45.25 | 45.33 | -1.20% | 2,319,500 |
| 2026-03-12 | 46.00 | 46.09 | 45.66 | 45.88 | -0.93% | 3,431,200 |
| 2026-03-11 | 46.11 | 46.43 | 45.98 | 46.31 | -0.22% | 2,673,100 |
| 2026-03-10 | 46.66 | 46.98 | 46.35 | 46.41 | +0.26% | 3,371,183 |
| 2026-03-09 | 45.22 | 46.45 | 45.09 | 46.29 | +0.59% | 2,892,331 |
| 2026-03-06 | 45.62 | 46.13 | 45.46 | 46.02 | -0.48% | 1,925,400 |
| 2026-03-05 | 46.67 | 46.79 | 45.89 | 46.24 | -2.12% | 2,962,000 |
| 2026-03-04 | 47.03 | 47.32 | 46.86 | 47.24 | +1.03% | 3,108,500 |
| 2026-03-03 | 46.30 | 46.97 | 45.91 | 46.76 | -2.83% | 4,547,000 |
| 2026-03-02 | 47.82 | 48.31 | 47.78 | 48.12 | -1.15% | 3,527,200 |
| 2026-02-27 | 48.76 | 48.92 | 48.60 | 48.68 | +0.14% | 2,144,000 |
| 2026-02-26 | 48.60 | 48.69 | 48.39 | 48.61 | -0.10% | 1,730,300 |
| 2026-02-25 | 48.35 | 48.73 | 48.29 | 48.66 | +1.42% | 3,014,100 |
| 2026-02-24 | 47.86 | 48.10 | 47.86 | 47.98 | +0.19% | 1,506,000 |
| 2026-02-23 | 48.00 | 48.21 | 47.75 | 47.89 | -0.31% | 1,780,500 |
| 2026-02-20 | 47.78 | 48.16 | 47.72 | 48.04 | +0.76% | 1,812,200 |
| 2026-02-19 | 47.37 | 47.68 | 47.28 | 47.68 | -0.42% | 2,153,800 |
| 2026-02-18 | 47.90 | 48.06 | 47.71 | 47.88 | +0.97% | 2,191,700 |
| 2026-02-17 | 47.07 | 47.53 | 46.88 | 47.42 | +0.36% | 1,856,100 |
| 2026-02-13 | 46.92 | 47.28 | 46.82 | 47.25 | +0.51% | 1,659,200 |
| 2026-02-12 | 47.32 | 47.39 | 46.76 | 47.01 | -0.89% | 2,060,500 |
| 2026-02-11 | 47.23 | 47.52 | 47.08 | 47.43 | +1.48% | 1,942,800 |
| 2026-02-10 | 46.89 | 46.95 | 46.71 | 46.74 | -0.60% | 2,342,700 |
| 2026-02-09 | 46.64 | 47.08 | 46.54 | 47.02 | +0.26% | 2,025,000 |
| 2026-02-06 | 46.50 | 46.91 | 46.46 | 46.90 | +2.09% | 1,701,600 |
| 2026-02-05 | 46.24 | 46.50 | 45.91 | 45.94 | -2.36% | 3,636,400 |
| 2026-02-04 | 47.28 | 47.32 | 46.74 | 47.05 | +1.25% | 5,841,400 |
| 2026-02-03 | 46.10 | 46.60 | 46.09 | 46.47 | -0.15% | 3,315,500 |
| 2026-02-02 | 46.41 | 46.66 | 46.31 | 46.54 | +0.82% | 2,985,600 |
| 2026-01-30 | 46.28 | 46.41 | 45.89 | 46.16 | -0.60% | 1,839,300 |
| 2026-01-29 | 46.84 | 46.89 | 46.16 | 46.44 | +0.43% | 1,819,800 |
| 2026-01-28 | 46.19 | 46.30 | 45.99 | 46.24 | -0.56% | 1,332,100 |
| 2026-01-27 | 46.28 | 46.55 | 46.24 | 46.50 | +1.46% | 1,581,600 |
| 2026-01-26 | 45.82 | 45.97 | 45.79 | 45.83 | +0.57% | 1,380,000 |
| 2026-01-23 | 45.31 | 45.64 | 45.17 | 45.57 | +1.11% | 2,639,500 |
| 2026-01-22 | 45.07 | 45.18 | 44.93 | 45.07 | -0.20% | 1,269,800 |
| 2026-01-21 | 44.85 | 45.22 | 44.71 | 45.16 | +1.03% | 2,211,100 |
| 2026-01-20 | 44.70 | 44.96 | 44.66 | 44.70 | -1.06% | 1,480,200 |
| 2026-01-16 | 45.22 | 45.24 | 45.00 | 45.18 | +0.20% | 1,284,800 |
| 2026-01-15 | 45.13 | 45.21 | 45.02 | 45.09 | -0.42% | 1,290,500 |
| 2026-01-14 | 45.13 | 45.28 | 45.04 | 45.28 | +0.67% | 3,011,000 |
| 2026-01-13 | 45.02 | 45.02 | 44.78 | 44.98 | -0.24% | 1,465,600 |
| 2026-01-12 | 44.98 | 45.09 | 44.90 | 45.09 | +0.67% | 1,478,500 |
| 2026-01-09 | 44.69 | 44.83 | 44.65 | 44.79 | +0.43% | 1,316,000 |
| 2026-01-08 | 44.39 | 44.64 | 44.34 | 44.60 | +0.25% | 2,080,000 |
| 2026-01-07 | 44.67 | 44.75 | 44.45 | 44.49 | -1.24% | 1,358,900 |
| 2026-01-06 | 45.15 | 45.26 | 45.00 | 45.05 | +0.54% | 2,203,800 |
| 2026-01-05 | 44.39 | 44.84 | 44.29 | 44.81 | +0.79% | 1,322,700 |
| 2026-01-02 | 44.43 | 44.46 | 44.20 | 44.46 | +1.09% | 2,409,600 |
| 2025-12-31 | 44.17 | 44.17 | 43.92 | 43.98 | -0.54% | 1,764,600 |
| 2025-12-30 | 44.14 | 44.30 | 44.13 | 44.22 | +0.45% | 2,063,600 |
| 2025-12-29 | 43.94 | 44.07 | 43.89 | 44.02 | -0.50% | 1,345,200 |
| 2025-12-26 | 44.13 | 44.24 | 44.09 | 44.24 | +0.36% | 1,392,600 |
| 2025-12-24 | 44.03 | 44.11 | 44.01 | 44.08 | +0.23% | 767,700 |
| 2025-12-23 | 43.84 | 44.02 | 43.84 | 43.98 | +0.43% | 1,633,500 |
| 2025-12-22 | 43.57 | 43.79 | 43.57 | 43.79 | +0.57% | 2,113,200 |
| 2025-12-19 | 43.34 | 43.70 | 43.32 | 43.54 | +0.95% | 2,130,700 |
| 2025-12-18 | 43.19 | 43.37 | 43.08 | 43.13 | +0.44% | 1,546,400 |
| 2025-12-17 | 43.14 | 43.24 | 42.90 | 42.94 | +0.49% | 2,465,900 |
| 2025-12-16 | 42.76 | 42.80 | 42.54 | 42.73 | -2.33% | 2,425,700 |
| 2025-12-15 | 43.66 | 43.86 | 43.59 | 43.75 | +1.09% | 2,309,000 |
| 2025-12-12 | 43.44 | 43.46 | 43.08 | 43.28 | -0.85% | 1,198,269 |
| 2025-12-11 | 43.50 | 43.73 | 43.47 | 43.65 | +0.44% | 2,885,949 |
| 2025-12-10 | 43.22 | 43.50 | 43.10 | 43.46 | +1.35% | 1,678,416 |
| 2025-12-09 | 43.01 | 43.20 | 42.85 | 42.88 | -0.46% | 2,253,535 |
| 2025-12-08 | 43.11 | 43.13 | 42.98 | 43.08 | -0.32% | 1,350,769 |
| 2025-12-05 | 43.42 | 43.47 | 43.16 | 43.22 | -0.46% | 2,401,871 |
| 2025-12-04 | 43.44 | 43.61 | 43.37 | 43.42 | -0.09% | 1,479,469 |
| 2025-12-03 | 43.23 | 43.48 | 43.23 | 43.46 | +1.05% | 1,939,457 |
| 2025-12-02 | 43.02 | 43.05 | 42.85 | 43.01 | +0.19% | 2,388,104 |
| 2025-12-01 | 43.17 | 43.24 | 42.91 | 42.93 | -0.51% | 2,584,260 |
| 2025-11-28 | 43.04 | 43.22 | 43.01 | 43.15 | +0.37% | 718,186 |
| 2025-11-26 | 42.78 | 43.05 | 42.76 | 42.99 | +1.11% | 2,168,894 |
| 2025-11-25 | 42.25 | 42.57 | 42.20 | 42.52 | +1.43% | 1,848,548 |
| 2025-11-24 | 41.89 | 41.98 | 41.71 | 41.92 | -0.33% | 3,229,940 |
| 2025-11-21 | 41.73 | 42.13 | 41.67 | 42.06 | +1.74% | 2,708,293 |
| 2025-11-20 | 42.06 | 42.09 | 41.33 | 41.34 | -0.93% | 3,833,947 |
| 2025-11-19 | 41.88 | 41.99 | 41.61 | 41.73 | -1.09% | 2,313,729 |
| 2025-11-18 | 42.02 | 42.26 | 41.90 | 42.19 | -0.59% | 1,494,893 |
| 2025-11-17 | 42.76 | 42.81 | 42.33 | 42.44 | -0.77% | 2,432,279 |
| 2025-11-14 | 42.58 | 42.83 | 42.55 | 42.77 | -0.63% | 2,719,505 |
| 2025-11-13 | 43.37 | 43.42 | 43.01 | 43.04 | -1.08% | 3,764,977 |
| 2025-11-12 | 43.41 | 43.59 | 43.41 | 43.51 | -0.32% | 2,186,275 |
| 2025-11-11 | 43.54 | 43.72 | 43.54 | 43.65 | +0.48% | 2,524,626 |
| 2025-11-10 | 43.10 | 43.44 | 43.02 | 43.44 | +1.33% | 2,389,957 |
| 2025-11-07 | 42.39 | 42.88 | 42.37 | 42.87 | +0.59% | 1,180,893 |
| 2025-11-06 | 42.64 | 42.76 | 42.56 | 42.62 | +0.02% | 1,679,439 |
| 2025-11-05 | 42.40 | 42.66 | 42.38 | 42.61 | +1.02% | 1,813,214 |
| 2025-11-04 | 42.04 | 42.35 | 42.03 | 42.18 | -0.82% | 2,404,308 |
| 2025-11-03 | 42.57 | 42.57 | 42.42 | 42.53 | -0.33% | 1,887,702 |
| 2025-10-31 | 42.54 | 42.70 | 42.44 | 42.67 | -0.19% | 1,638,046 |
| 2025-10-30 | 42.57 | 42.88 | 42.53 | 42.75 | -0.19% | 2,513,643 |
| 2025-10-29 | 43.07 | 43.13 | 42.67 | 42.83 | -0.21% | 2,137,710 |
| 2025-10-28 | 42.98 | 43.05 | 42.84 | 42.92 | -0.14% | 2,097,205 |
| 2025-10-27 | 42.97 | 42.99 | 42.80 | 42.98 | +0.47% | 1,636,641 |
| 2025-10-24 | 42.69 | 42.82 | 42.63 | 42.78 | +0.42% | 2,594,252 |
| 2025-10-23 | 42.63 | 42.71 | 42.48 | 42.60 | +0.45% | 2,214,681 |
| 2025-10-22 | 42.28 | 42.52 | 42.21 | 42.41 | +1.07% | 5,507,857 |
| 2025-10-21 | 42.13 | 42.15 | 41.96 | 41.96 | -0.47% | 1,816,583 |
| 2025-10-20 | 42.05 | 42.20 | 42.03 | 42.16 | +0.21% | 1,964,974 |
| 2025-10-17 | 41.85 | 42.09 | 41.77 | 42.07 | +0.19% | 3,079,977 |
| 2025-10-16 | 42.11 | 42.27 | 41.90 | 41.99 | -0.07% | 1,680,000 |
| 2025-10-15 | 41.89 | 42.16 | 41.82 | 42.02 | -0.10% | 1,990,788 |
| 2025-10-14 | 41.70 | 42.17 | 41.69 | 42.06 | +0.17% | 2,859,097 |
| 2025-10-13 | 41.85 | 42.05 | 41.81 | 41.99 | +0.62% | 3,744,783 |
| 2025-10-10 | 42.10 | 42.13 | 41.69 | 41.73 | -0.81% | 2,576,145 |
| 2025-10-09 | 42.48 | 42.50 | 41.98 | 42.07 | -1.43% | 2,531,300 |
| 2025-10-08 | 42.79 | 42.79 | 42.58 | 42.68 | +0.54% | 1,678,458 |
| 2025-10-07 | 42.46 | 42.56 | 42.39 | 42.45 | -0.31% | 2,621,201 |
| 2025-10-06 | 42.62 | 42.65 | 42.55 | 42.58 | -0.14% | 1,884,202 |
| 2025-10-03 | 42.52 | 42.69 | 42.48 | 42.64 | +0.90% | 2,144,555 |
| 2025-10-02 | 42.34 | 42.39 | 42.10 | 42.26 | -0.56% | 2,466,142 |
| 2025-10-01 | 42.42 | 42.55 | 42.41 | 42.50 | +1.26% | 3,815,537 |
| 2025-09-30 | 41.70 | 42.02 | 41.70 | 41.97 | +0.82% | 2,742,220 |
| 2025-09-29 | 41.69 | 41.73 | 41.51 | 41.63 | +0.12% | 2,436,497 |
| 2025-09-26 | 41.34 | 41.59 | 41.34 | 41.58 | +1.32% | 2,539,950 |
| 2025-09-25 | 41.14 | 41.18 | 40.88 | 41.04 | -0.75% | 2,949,672 |
| 2025-09-24 | 41.35 | 41.53 | 41.31 | 41.35 | -0.29% | 2,476,502 |
| 2025-09-23 | 41.66 | 41.72 | 41.40 | 41.47 | -0.34% | 2,275,529 |
| 2025-09-22 | 41.50 | 41.64 | 41.41 | 41.61 | +0.60% | 1,980,573 |
| 2025-09-19 | 41.49 | 41.53 | 41.32 | 41.36 | -0.72% | 2,398,053 |
| 2025-09-18 | 41.72 | 41.77 | 41.55 | 41.66 | -0.31% | 2,027,028 |
| 2025-09-17 | 41.97 | 42.13 | 41.68 | 41.79 | -0.24% | 1,987,900 |
| 2025-09-16 | 41.98 | 41.99 | 41.78 | 41.89 | -0.48% | 2,276,387 |
| 2025-09-15 | 42.04 | 42.12 | 41.96 | 42.09 | +0.36% | 1,889,278 |
| 2025-09-12 | 42.12 | 42.20 | 41.85 | 41.94 | -0.59% | 4,150,291 |
| 2025-09-11 | 41.78 | 42.22 | 41.78 | 42.19 | +1.08% | 3,199,310 |
| 2025-09-10 | 41.71 | 41.85 | 41.66 | 41.74 | -0.02% | 1,479,466 |
| 2025-09-09 | 41.73 | 41.80 | 41.66 | 41.75 | +0.10% | 1,438,166 |
| 2025-09-08 | 41.63 | 41.73 | 41.47 | 41.71 | +0.39% | 1,001,934 |
| 2025-09-05 | 41.69 | 41.78 | 41.45 | 41.55 | +0.39% | 2,393,302 |
| 2025-09-04 | 41.28 | 41.39 | 41.24 | 41.39 | +0.51% | 2,147,120 |
| 2025-09-03 | 40.97 | 41.20 | 40.92 | 41.18 | +0.68% | 3,743,796 |
| 2025-09-02 | 40.69 | 41.02 | 40.67 | 40.90 | -1.35% | 2,738,424 |
| 2025-08-29 | 41.33 | 41.48 | 41.33 | 41.46 | -0.26% | 1,855,379 |
| 2025-08-28 | 41.56 | 41.62 | 41.42 | 41.57 | -0.22% | 2,017,745 |
| 2025-08-27 | 41.44 | 41.68 | 41.39 | 41.66 | -0.19% | 1,039,812 |
| 2025-08-26 | 41.70 | 41.77 | 41.58 | 41.74 | -0.12% | 2,477,579 |
| 2025-08-25 | 41.91 | 42.07 | 41.77 | 41.79 | -0.69% | 2,242,663 |
| 2025-08-22 | 41.78 | 42.15 | 41.77 | 42.08 | +1.01% | 2,308,985 |
| 2025-08-21 | 41.61 | 41.70 | 41.54 | 41.66 | -0.14% | 3,548,579 |
| 2025-08-20 | 41.57 | 41.77 | 41.57 | 41.72 | +1.04% | 1,630,653 |
| 2025-08-19 | 41.27 | 41.37 | 41.19 | 41.29 | +0.00% | 2,562,353 |
| 2025-08-18 | 41.18 | 41.30 | 41.11 | 41.29 | +0.05% | 482,508 |
| 2025-08-15 | 41.36 | 41.42 | 41.23 | 41.27 | -0.55% | 1,747,831 |
| 2025-08-14 | 41.31 | 41.53 | 41.26 | 41.50 | +0.34% | 1,153,094 |
| 2025-08-13 | 41.17 | 41.39 | 41.15 | 41.36 | +0.80% | 1,672,811 |
| 2025-08-12 | 40.80 | 41.05 | 40.77 | 41.03 | +0.96% | 856,496 |
| 2025-08-11 | 40.62 | 40.67 | 40.52 | 40.64 | +0.27% | 765,501 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.62%). Worst month: Jun (-1.54%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI United Kingdom ETF's (EWU) latest close?
48.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is EWU's 52-week high and low?
48.92 high and 40.36 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI United Kingdom ETF's strongest and weakest month historically?
Historically, EWU's strongest calendar month has been Nov (average +4.62%) and its weakest Jun (average -1.54%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.