Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.44 +0.61 (+1.66%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	41.90	41.90	41.57	41.57	10,200	-0.22(-0.53%)
Nov 27, 2019	41.74	41.92	41.50	41.79	17,300	+0.31(+0.76%)
Nov 26, 2019	41.37	41.48	41.35	41.48	222,062	+0.15(+0.35%)
Nov 25, 2019	40.96	41.40	40.90	41.33	132,882	+0.72(+1.78%)
Nov 22, 2019	40.53	40.69	40.53	40.61	4,700	-0.01(-0.02%)
Nov 21, 2019	40.50	40.62	40.50	40.62	1,402	-0.13(-0.32%)
Nov 20, 2019	40.75	40.85	40.75	40.75	7,257	-0.26(-0.63%)
Nov 19, 2019	41.15	41.21	41.01	41.01	7,904	+0.05(+0.13%)
Nov 18, 2019	40.85	41.00	40.84	40.95	3,248	+0.35(+0.86%)
Nov 15, 2019	40.51	40.68	40.47	40.60	400	+0.30(+0.74%)
Nov 14, 2019	40.12	40.30	40.12	40.30	8,847	+0.25(+0.63%)
Nov 13, 2019	40.01	40.12	40.01	40.05	457	-0.26(-0.64%)
Nov 12, 2019	40.20	40.42	40.20	40.31	1,884	-0.07(-0.17%)
Nov 11, 2019	40.33	40.48	40.32	40.38	7,706	+0.27(+0.67%)
Nov 08, 2019	40.04	40.11	40.04	40.11	1,800	-0.10(-0.25%)
Nov 07, 2019	40.21	40.28	40.17	40.21	7,691	+0.12(+0.29%)
Nov 06, 2019	40.18	40.18	40.04	40.09	3,758	-0.31(-0.77%)
Nov 05, 2019	40.32	40.43	40.15	40.41	61,640	+0.21(+0.52%)
Nov 04, 2019	40.27	40.37	40.20	40.20	2,219	-0.09(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.