Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.44 +0.61 (+1.66%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.23	35.23	35.23	35.23	1,048	-0.04(-0.11%)
Feb 25, 2016	34.93	35.27	34.93	35.27	63	+0.85(+2.47%)
Feb 24, 2016	34.35	34.50	34.35	34.42	2,155	-0.33(-0.95%)
Feb 23, 2016	35.04	35.20	34.75	34.75	4,521	-0.45(-1.28%)
Feb 22, 2016	35.15	35.22	35.15	35.20	696	-0.37(-1.04%)
Feb 19, 2016	35.57	35.57	35.57	35.57	184	+0.03(+0.08%)
Feb 18, 2016	35.55	35.55	35.54	35.54	1,870	+0.07(+0.20%)
Feb 17, 2016	35.03	35.52	35.03	35.47	1,106	+1.15(+3.35%)
Feb 16, 2016	34.58	34.59	34.32	34.32	3,276	+0.19(+0.56%)
Feb 12, 2016	34.06	34.13	34.13	34.13	500	+0.25(+0.74%)
Feb 11, 2016	33.69	33.88	33.66	33.88	840	-0.57(-1.65%)
Feb 10, 2016	34.24	34.57	34.24	34.45	3,841	+0.64(+1.89%)
Feb 09, 2016	33.57	33.89	33.57	33.81	3,479	-0.46(-1.34%)
Feb 08, 2016	34.77	34.77	34.00	34.27	4,522	-1.29(-3.63%)
Feb 05, 2016	35.56	35.56	35.56	35.56	246	-0.54(-1.49%)
Feb 04, 2016	36.10	36.10	36.10	36.10	300	-0.15(-0.41%)
Feb 03, 2016	35.70	36.25	35.70	36.25	2,900	+0.25(+0.69%)
Feb 02, 2016	36.07	36.07	36.00	36.00	634	-0.47(-1.30%)

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.