iShares MSCI United Kingdom (EWU)

EWU
🏛️ Estados Unidos →
41.58
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 33.21 33.24 33.10 33.14 1.8M
2021-12-30 33.30 33.41 33.13 33.14 4.2M
2021-12-29 33.29 33.36 33.19 33.29 2.2M
2021-12-28 33.29 33.43 33.24 33.26 3.8M
2021-12-27 32.96 33.35 32.91 33.32 5.2M
2021-12-23 32.79 32.99 32.79 32.90 2.3M
2021-12-22 32.34 32.71 32.27 32.70 2.5M
2021-12-21 32.03 32.28 32.02 32.24 3.5M
2021-12-20 31.70 31.84 31.57 31.81 2.4M
2021-12-17 32.08 32.13 31.81 31.85 3.0M
2021-12-16 32.09 32.26 32.04 32.16 4.2M
2021-12-15 31.71 31.92 31.48 31.92 3.4M
2021-12-14 31.82 31.97 31.71 31.78 2.1M
2021-12-13 32.06 32.07 31.79 31.81 4.7M
2021-12-10 33.05 33.10 32.93 33.06 1.9M
2021-12-09 33.03 33.05 32.95 33.02 1.2M
2021-12-08 33.16 33.23 33.09 33.19 2.6M
2021-12-07 32.99 33.18 32.98 33.15 2.9M
2021-12-06 32.63 32.82 32.55 32.73 2.4M
2021-12-03 32.45 32.49 32.03 32.25 3.4M
2021-12-02 32.23 32.55 32.21 32.48 3.1M
2021-12-01 32.45 32.61 31.81 31.81 4.1M
2021-11-30 32.25 32.37 31.73 32.04 3.6M
2021-11-29 32.46 32.47 32.22 32.33 1.7M
2021-11-26 32.26 32.27 31.92 32.08 1.9M
2021-11-24 32.94 33.14 32.94 33.12 1.3M
2021-11-23 33.08 33.23 33.05 33.23 1.7M
2021-11-22 33.00 33.20 32.98 32.98 2.1M
2021-11-19 33.12 33.12 32.96 33.00 1.4M
2021-11-18 33.32 33.38 33.22 33.35 1.7M
2021-11-17 33.45 33.51 33.35 33.42 1.8M
2021-11-16 33.50 33.53 33.40 33.40 1.3M
2021-11-15 33.55 33.60 33.45 33.48 1.2M
2021-11-12 33.51 33.56 33.44 33.51 1.5M
2021-11-11 33.61 33.67 33.54 33.54 1.5M
2021-11-10 33.61 33.69 33.32 33.36 1.7M
2021-11-09 33.64 33.66 33.41 33.53 1.6M
2021-11-08 33.64 33.74 33.58 33.62 1.6M
2021-11-05 33.47 33.54 33.40 33.53 1.6M
2021-11-04 33.47 33.50 33.30 33.39 2.3M
2021-11-03 33.56 33.80 33.52 33.79 3.1M
2021-11-02 33.60 33.68 33.52 33.63 1.4M
2021-11-01 33.78 33.92 33.75 33.89 2.7M
2021-10-29 33.73 33.79 33.61 33.68 2.3M
2021-10-28 33.83 34.01 33.81 33.97 2.2M
2021-10-27 33.89 33.96 33.73 33.79 3.5M
2021-10-26 34.03 34.09 33.91 33.97 12.0M
2021-10-25 33.79 33.81 33.69 33.76 1.9M
2021-10-22 33.73 33.86 33.57 33.74 2.7M
2021-10-21 33.66 33.79 33.63 33.72 1.9M
2021-10-20 33.71 33.90 33.67 33.86 1.1M
2021-10-19 33.70 33.84 33.67 33.81 1.9M
2021-10-18 33.50 33.57 33.45 33.54 2.2M
2021-10-15 33.68 33.80 33.66 33.75 3.3M
2021-10-14 33.54 33.56 33.44 33.47 1.8M
2021-10-13 32.98 33.23 32.92 33.23 1.7M
2021-10-12 32.90 32.99 32.77 32.87 1.6M
2021-10-11 32.96 33.08 32.76 32.78 3.0M
2021-10-08 32.79 32.89 32.74 32.79 1.3M
2021-10-07 32.55 32.79 32.54 32.64 1.7M
2021-10-06 32.20 32.46 32.09 32.46 2.3M
2021-10-05 32.52 32.77 32.47 32.67 2.5M
2021-10-04 32.47 32.68 32.30 32.45 2.9M
2021-10-01 32.34 32.51 32.15 32.39 4.4M
2021-09-30 32.45 32.51 32.22 32.25 3.2M
2021-09-29 32.23 32.38 32.10 32.20 1.9M
2021-09-28 32.38 32.40 32.05 32.14 2.8M
2021-09-27 32.63 32.80 32.63 32.74 2.1M
2021-09-24 32.57 32.72 32.54 32.57 2.1M
2021-09-23 32.76 32.92 32.76 32.86 1.2M
2021-09-22 32.53 32.84 32.48 32.48 2.8M
2021-09-21 32.24 32.35 32.08 32.11 2.8M
2021-09-20 31.71 31.95 31.54 31.85 3.0M
2021-09-17 32.72 32.77 32.19 32.36 3.8M
2021-09-16 32.87 32.94 32.65 32.90 6.0M
2021-09-15 32.86 33.00 32.79 32.98 1.9M
2021-09-14 33.20 33.20 32.74 32.74 1.9M
2021-09-13 33.11 33.14 32.93 33.02 2.7M
2021-09-10 33.02 33.04 32.74 32.74 3.0M
2021-09-09 32.81 32.96 32.68 32.72 3.0M
2021-09-08 33.07 33.13 32.88 32.96 1.8M
2021-09-07 33.38 33.43 33.14 33.15 3.3M
2021-09-03 33.40 33.52 33.34 33.47 2.1M
2021-09-02 33.31 33.51 33.31 33.44 1.7M
2021-09-01 33.26 33.32 33.21 33.21 3.1M
2021-08-31 33.08 33.12 33.00 33.01 4.0M
2021-08-30 33.24 33.34 33.16 33.18 2.3M
2021-08-27 32.97 33.26 32.95 33.20 1.8M
2021-08-26 33.02 33.08 32.86 32.91 1.7M
2021-08-25 33.03 33.16 32.97 33.11 1.6M
2021-08-24 32.76 33.01 32.73 32.96 4.7M
2021-08-23 32.82 32.98 32.81 32.92 1.8M
2021-08-20 32.46 32.73 32.43 32.70 1.7M
2021-08-19 32.55 32.69 32.44 32.55 2.7M
2021-08-18 33.16 33.31 33.03 33.06 1.9M
2021-08-17 33.24 33.35 33.06 33.24 1.7M
2021-08-16 33.37 33.47 33.19 33.44 1.3M
2021-08-13 33.66 33.74 33.62 33.72 1.1M
2021-08-12 33.62 33.62 33.48 33.54 2.2M
2021-08-11 33.54 33.70 33.51 33.69 2.0M
2021-08-10 33.17 33.38 33.14 33.38 8.0M
2021-08-09 33.22 33.25 33.14 33.21 0.9M
2021-08-06 33.28 33.34 33.17 33.24 1.3M
2021-08-05 33.31 33.38 33.22 33.33 1.1M
2021-08-04 33.36 33.41 33.17 33.20 1.5M
2021-08-03 33.20 33.32 33.00 33.29 1.8M
2021-08-02 33.01 33.14 32.86 32.90 3.0M
2021-07-30 32.93 33.05 32.73 32.79 1.6M
2021-07-29 33.18 33.26 33.06 33.07 1.3M
2021-07-28 32.59 32.76 32.51 32.68 2.1M
2021-07-27 32.47 32.66 32.33 32.66 2.5M
2021-07-26 32.46 32.62 32.46 32.62 2.0M
2021-07-23 32.41 32.50 32.30 32.44 2.1M
2021-07-22 32.30 32.31 32.06 32.16 1.8M
2021-07-21 32.01 32.31 32.01 32.24 3.2M
2021-07-20 31.19 31.64 31.12 31.61 3.1M
2021-07-19 31.56 31.60 31.23 31.44 3.4M
2021-07-16 32.57 32.58 32.23 32.31 1.7M
2021-07-15 32.65 32.77 32.47 32.60 1.7M
2021-07-14 33.11 33.14 32.93 32.98 1.2M
2021-07-13 33.12 33.16 33.01 33.07 1.2M
2021-07-12 33.03 33.30 32.98 33.20 3.0M
2021-07-09 32.80 33.17 32.75 33.17 3.5M
2021-07-08 32.36 32.56 32.22 32.52 2.9M
2021-07-07 32.95 33.07 32.83 33.05 2.7M
2021-07-06 33.12 33.12 32.68 32.83 3.1M
2021-07-02 32.91 33.04 32.77 33.04 1.4M
2021-07-01 32.81 32.93 32.74 32.91 2.5M
2021-06-30 32.58 32.76 32.51 32.70 2.3M
2021-06-29 32.91 32.94 32.74 32.80 1.7M
2021-06-28 33.10 33.10 32.84 32.85 5.0M
2021-06-25 33.20 33.25 33.14 33.24 1.7M
2021-06-24 33.10 33.20 33.03 33.16 2.0M
2021-06-23 33.32 33.34 32.97 33.01 2.1M
2021-06-22 32.95 33.11 32.84 33.01 2.4M
2021-06-21 32.61 33.05 32.58 32.99 3.7M
2021-06-18 32.58 32.68 32.32 32.39 3.9M
2021-06-17 33.41 33.48 33.13 33.32 2.5M
2021-06-16 33.93 33.96 33.48 33.61 3.2M
2021-06-15 33.76 33.86 33.74 33.83 4.4M
2021-06-14 33.69 33.84 33.67 33.77 1.4M
2021-06-11 33.71 33.74 33.60 33.74 4.2M
2021-06-10 33.57 33.64 33.47 33.52 5.7M
2021-06-09 34.04 34.05 33.94 33.95 2.4M
2021-06-08 34.19 34.24 34.06 34.18 1.5M
2021-06-07 34.21 34.22 34.10 34.12 1.1M
2021-06-04 34.12 34.13 34.02 34.11 1.3M
2021-06-03 33.93 33.94 33.83 33.91 1.7M
2021-06-02 34.12 34.26 34.04 34.20 1.8M
2021-06-01 34.19 34.24 34.00 34.04 2.0M
2021-05-28 33.88 33.95 33.79 33.79 3.6M
2021-05-27 33.83 33.92 33.71 33.88 5.1M
2021-05-26 33.68 33.80 33.61 33.69 2.6M
2021-05-25 33.86 33.87 33.65 33.71 2.2M
2021-05-24 33.81 34.02 33.75 33.94 2.2M
2021-05-21 33.91 33.94 33.69 33.80 2.7M
2021-05-20 33.64 33.94 33.56 33.93 3.4M
2021-05-19 33.41 33.65 33.19 33.51 4.3M
2021-05-18 34.08 34.10 33.80 33.82 2.5M
2021-05-17 33.70 34.00 33.68 33.97 2.0M
2021-05-14 33.63 33.91 33.63 33.84 3.1M
2021-05-13 33.02 33.40 32.98 33.35 3.8M
2021-05-12 33.53 33.72 33.22 33.31 2.8M
2021-05-11 33.26 33.53 33.21 33.41 3.4M
2021-05-10 34.13 34.20 33.90 33.92 4.2M
2021-05-07 33.51 33.91 33.44 33.89 2.8M
2021-05-06 33.20 33.43 33.04 33.43 2.2M
2021-05-05 32.95 33.19 32.91 33.17 2.2M
2021-05-04 32.67 32.80 32.44 32.66 3.4M
2021-05-03 32.85 33.04 32.78 33.00 4.5M
2021-04-30 32.77 32.88 32.41 32.53 4.0M
2021-04-29 33.02 33.02 32.69 32.86 3.1M
2021-04-28 32.62 32.82 32.61 32.80 2.0M
2021-04-27 32.57 32.66 32.53 32.63 1.3M
2021-04-26 32.62 32.70 32.60 32.64 5.5M
2021-04-23 32.30 32.57 32.29 32.46 2.6M
2021-04-22 32.42 32.49 32.20 32.26 3.1M
2021-04-21 32.25 32.66 32.24 32.65 2.5M
2021-04-20 32.66 32.66 32.27 32.40 5.7M
2021-04-19 33.02 33.10 32.94 33.03 3.3M
2021-04-16 32.72 32.86 32.63 32.81 3.4M
2021-04-15 32.50 32.60 32.46 32.60 3.9M
2021-04-14 32.11 32.35 32.11 32.26 3.6M
2021-04-13 31.88 32.02 31.86 32.02 1.9M
2021-04-12 32.00 32.08 31.95 32.02 6.3M
2021-04-09 32.09 32.12 32.05 32.11 4.7M
2021-04-08 32.18 32.25 32.05 32.21 3.0M
2021-04-07 31.94 32.08 31.89 32.01 3.0M
2021-04-06 31.84 31.99 31.73 31.87 2.2M
2021-04-05 31.90 32.12 31.85 32.10 3.9M
2021-04-01 31.47 31.68 31.38 31.67 3.1M
2021-03-31 31.37 31.43 31.22 31.31 4.6M
2021-03-30 31.28 31.45 31.26 31.43 1.7M
2021-03-29 31.34 31.51 31.30 31.49 3.0M
2021-03-26 31.23 31.57 31.23 31.56 4.4M
2021-03-25 30.75 31.10 30.66 31.08 4.0M
2021-03-24 30.84 31.10 30.81 30.84 4.7M
2021-03-23 31.14 31.21 30.84 30.87 8.2M
2021-03-22 31.34 31.43 31.26 31.34 3.8M
2021-03-19 31.29 31.46 31.06 31.39 3.1M
2021-03-18 31.67 31.92 31.50 31.53 7.8M
2021-03-17 31.65 31.94 31.57 31.86 7.1M
2021-03-16 31.78 31.85 31.65 31.79 3.2M
2021-03-15 31.69 31.74 31.33 31.71 2.6M
2021-03-12 31.49 31.89 31.46 31.87 5.1M
2021-03-11 31.62 31.71 31.52 31.65 1.8M
2021-03-10 31.55 31.60 31.37 31.59 2.6M
2021-03-09 31.54 31.59 31.40 31.44 3.4M
2021-03-08 31.06 31.42 31.00 31.20 4.5M
2021-03-05 31.29 31.33 30.80 31.28 7.0M
2021-03-04 31.21 31.42 30.68 30.88 5.7M
2021-03-03 31.07 31.35 30.95 31.10 4.2M
2021-03-02 31.01 31.17 30.95 31.06 4.2M
2021-03-01 30.70 30.90 30.67 30.87 3.7M
2021-02-26 30.75 30.75 30.23 30.37 6.1M
2021-02-25 31.75 31.83 30.92 31.00 4.8M
2021-02-24 31.28 31.67 31.23 31.63 2.5M
2021-02-23 31.21 31.43 30.90 31.36 3.7M
2021-02-22 30.93 31.24 30.92 31.02 2.2M
2021-02-19 31.11 31.19 30.90 30.97 3.8M
2021-02-18 30.98 31.03 30.74 31.00 1.5M
2021-02-17 31.12 31.22 30.99 31.18 1.9M
2021-02-16 31.21 31.40 31.21 31.30 3.5M
2021-02-12 30.12 30.54 30.12 30.54 2.4M
2021-02-11 30.10 30.13 29.95 30.11 2.0M
2021-02-10 30.28 30.32 29.95 30.07 1.8M
2021-02-09 30.03 30.22 29.96 30.17 1.6M
2021-02-08 29.98 30.04 29.81 29.95 2.3M
2021-02-05 29.76 29.82 29.57 29.80 1.8M
2021-02-04 29.65 29.69 29.53 29.66 1.8M
2021-02-03 29.64 29.75 29.55 29.72 2.8M
2021-02-02 29.68 29.80 29.56 29.77 1.8M
2021-02-01 29.65 29.67 29.45 29.59 2.8M
2021-01-29 29.54 29.64 29.07 29.22 5.5M
2021-01-28 29.87 30.14 29.84 29.98 4.2M
2021-01-27 30.06 30.22 29.78 29.88 4.4M
2021-01-26 30.64 30.65 30.50 30.60 1.5M
2021-01-25 30.30 30.55 30.17 30.53 2.5M
2021-01-22 30.54 30.71 30.49 30.62 3.0M
2021-01-21 31.00 31.00 30.72 30.92 2.5M
2021-01-20 30.77 30.90 30.65 30.90 2.7M
2021-01-19 30.64 30.71 30.49 30.70 2.8M
2021-01-15 30.71 30.74 30.32 30.55 4.0M
2021-01-14 30.91 31.20 30.90 31.10 3.3M
2021-01-13 30.80 30.82 30.64 30.72 2.3M
2021-01-12 30.68 30.90 30.57 30.87 5.6M
2021-01-11 30.49 30.78 30.48 30.70 3.9M
2021-01-08 31.16 31.27 30.94 31.26 2.0M
2021-01-07 31.00 31.14 30.91 31.05 3.0M
2021-01-06 30.81 31.22 30.75 31.05 6.2M
2021-01-05 29.81 30.26 29.80 30.14 4.3M
2021-01-04 30.15 30.21 29.52 29.68 5.0M