EWU: iShares MSCI United Kingdom ETF

As of Friday, July 18th, 2025

$ 39.80

-0.03 -0.08%

Open: 40.00
High: 40.00
Low: 39.76
Volume: 4,290,005
Previous Close on Thursday, July 17th, 2025

$ 39.83

-0.02 -0.05%

Open: 39.68
High: 39.84
Low: 39.62
Volume: 1,993,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 40.00 40.00 39.76 39.80 4,290,005 -0.03 -0.08
2025-07-17 39.68 39.84 39.62 39.83 1,993,890 -0.02 -0.05
2025-07-16 39.64 39.86 39.57 39.85 1,596,511 +0.26 +0.66
2025-07-15 39.99 39.99 39.54 39.59 882,611 -0.44 -1.10
2025-07-14 39.95 40.06 39.91 40.03 843,563 +0.11 +0.28
2025-07-11 39.94 40.00 39.82 39.92 1,688,681 -0.35 -0.87
2025-07-10 40.07 40.33 40.03 40.27 2,046,076 +0.26 +0.65
2025-07-09 39.84 40.01 39.77 40.01 1,332,215 +0.22 +0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.06
On 2025-07-14		 39.54
On 2025-07-15		 -0.12 -0.30 40.06
On 2025-07-14		 39.54
On 2025-07-15		 -1.29 39.82
10D 40.33
On 2025-07-10		 39.38
On 2025-07-07		 -0.02 -0.05 40.33
On 2025-07-10		 39.54
On 2025-07-15		 -1.96 39.85
20D 40.33
On 2025-07-10		 38.74
On 2025-06-23		 0.58 1.48 39.90
On 2025-06-20		 38.74
On 2025-06-23		 -2.91 39.68
WTD 40.06
On 2025-07-14		 39.54
On 2025-07-15		 -0.12 -0.30 40.06
On 2025-07-14		 39.54
On 2025-07-15		 -1.29 39.82
MTD 40.33
On 2025-07-10		 39.23
On 2025-07-02		 0.08 0.20 40.33
On 2025-07-10		 39.54
On 2025-07-15		 -1.96 39.83
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EWU

iShares MSCI United Kingdom ETF

39.80 -0.03 -0.08 4,290,005