Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.13 -0.17 (-0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	44.83	44.83	44.42	44.42	20,700	-0.35(-0.78%)
Feb 25, 2021	45.96	46.07	44.77	44.77	40,374	-1.32(-2.86%)
Feb 24, 2021	45.73	46.12	45.52	46.09	83,699	+0.76(+1.68%)
Feb 23, 2021	45.08	45.60	44.64	45.33	39,006	+0.58(+1.30%)
Feb 22, 2021	44.74	45.12	44.66	44.75	52,314	-0.06(-0.13%)
Feb 19, 2021	44.86	45.05	44.62	44.81	128,600	+0.04(+0.08%)
Feb 18, 2021	44.73	44.84	44.48	44.77	12,063	-0.12(-0.27%)
Feb 17, 2021	44.83	44.92	44.60	44.90	10,224	-0.60(-1.33%)
Feb 16, 2021	45.35	45.50	45.24	45.50	74,522	+1.02(+2.28%)
Feb 12, 2021	44.19	44.48	44.09	44.48	41,100	+0.27(+0.61%)
Feb 11, 2021	43.88	44.22	43.88	44.22	4,570	+0.06(+0.13%)
Feb 10, 2021	44.18	44.32	43.97	44.16	28,293	-0.20(-0.45%)
Feb 09, 2021	44.09	44.45	44.09	44.36	4,605	+0.53(+1.21%)
Feb 08, 2021	43.89	43.98	43.72	43.83	6,044	-0.10(-0.24%)
Feb 05, 2021	43.63	43.94	43.63	43.94	8,800	+0.59(+1.36%)
Feb 04, 2021	43.06	43.36	43.06	43.34	6,937	+0.12(+0.29%)
Feb 03, 2021	43.00	43.32	42.97	43.22	7,452	+0.17(+0.39%)
Feb 02, 2021	42.75	43.07	42.58	43.05	4,243	+0.58(+1.37%)

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.