iShares Trust - iShares MSCI United Kingdom ETF (EWUCL.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 12:20PM CLT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| May 09, 2024 | 33,217.00 | 33,217.00 | 33,217.00 | 32,390.00 | 32,390.00 | 17 |
| May 08, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| May 07, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| May 06, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 26, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 25, 2024 | 32,920.00 | 32,920.00 | 32,920.00 | 32,390.00 | 32,390.00 | 2 |
| Apr 24, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 23, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 22, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 19, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 18, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 17, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 16, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 15, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 12, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | - |
| Apr 11, 2024 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 32,390.00 | 260 |
| Apr 10, 2024 | 32,234.00 | 32,234.00 | 32,234.00 | 26,929.00 | 26,929.00 | 2 |
| Apr 09, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Apr 08, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Apr 05, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Apr 04, 2024 | 32,502.00 | 32,502.00 | 32,502.00 | 26,929.00 | 26,929.00 | 10 |
| Apr 03, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Apr 02, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Apr 01, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 28, 2024 | 33,492.00 | 33,492.00 | 33,492.00 | 26,929.00 | 26,929.00 | 1 |
| Mar 27, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 26, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 25, 2024 | 33,184.00 | 33,184.00 | 33,184.00 | 26,929.00 | 26,929.00 | 45 |
| Mar 22, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 21, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 20, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 19, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 18, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 15, 2024 | 31,324.00 | 31,324.00 | 31,324.00 | 26,929.00 | 26,929.00 | 20 |
| Mar 14, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 13, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 12, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 11, 2024 | 32,168.00 | 32,168.00 | 32,168.00 | 26,929.00 | 26,929.00 | 1 |
| Mar 08, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 07, 2024 | 32,987.00 | 32,987.00 | 32,987.00 | 26,929.00 | 26,929.00 | 18 |
| Mar 06, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 05, 2024 | 32,280.00 | 32,280.00 | 32,280.00 | 26,929.00 | 26,929.00 | 80 |
| Mar 04, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Mar 01, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 29, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 28, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 27, 2024 | 32,311.00 | 32,311.00 | 32,230.00 | 26,929.00 | 26,929.00 | 58 |
| Feb 26, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 23, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 22, 2024 | 31,835.00 | 31,835.00 | 31,835.00 | 26,929.00 | 26,929.00 | 1 |
| Feb 21, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 20, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 19, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 16, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 15, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 14, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 13, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 12, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 09, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 08, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 07, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 06, 2024 | 30,760.00 | 30,760.00 | 30,760.00 | 26,929.00 | 26,929.00 | 1 |
| Feb 05, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Feb 02, 2024 | 30,787.00 | 30,787.00 | 30,787.00 | 26,929.00 | 26,929.00 | 3 |
| Feb 01, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 31, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 30, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 29, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 26, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 25, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 24, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 23, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 22, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 19, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 18, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 17, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 16, 2024 | 30,061.00 | 30,061.00 | 30,061.00 | 26,929.00 | 26,929.00 | 20 |
| Jan 15, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 12, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 11, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 10, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 09, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 08, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 05, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 04, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 03, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Jan 02, 2024 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 29, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 28, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 27, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 26, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 22, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 21, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 20, 2023 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | 26,929.00 | - |
| Dec 20, 2023 | 643.5761 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.