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 (%)
Jul 31, 2017	40.27	40.27	40.22	40.22	806	+0.14(+0.35%)
Jul 28, 2017	40.02	40.09	40.01	40.08	7,070	-0.07(-0.17%)
Jul 27, 2017	40.36	40.36	39.97	40.15	1,656	+0.55(+1.38%)
Jul 26, 2017	39.60	39.60	39.60	39.60	103	+0.00(+0.00%)
Jul 25, 2017	39.70	39.70	39.60	39.60	1,584	+0.27(+0.68%)
Jul 24, 2017	39.34	39.34	39.28	39.34	732	+0.06(+0.16%)
Jul 21, 2017	39.28	39.28	39.28	39.28	358	-0.18(-0.44%)
Jul 20, 2017	39.29	39.45	39.26	39.45	2,017	+0.22(+0.56%)
Jul 19, 2017	39.23	39.23	39.23	39.23	176	+0.02(+0.05%)
Jul 18, 2017	39.06	39.21	39.02	39.21	2,324	+0.14(+0.36%)
Jul 17, 2017	39.02	39.08	38.97	39.07	3,036	+0.07(+0.18%)
Jul 14, 2017	38.75	39.00	38.75	39.00	3,125	+0.65(+1.69%)
Jul 13, 2017	38.52	38.62	38.35	38.35	2,543	+0.11(+0.28%)
Jul 12, 2017	38.22	38.26	38.22	38.24	1,139	+0.32(+0.86%)
Jul 11, 2017	37.95	37.95	37.79	37.92	755	-0.34(-0.89%)
Jul 10, 2017	38.26	38.26	38.26	38.26	81	+0.00(+0.00%)
Jul 07, 2017	38.26	38.26	38.26	38.26	232	-0.20(-0.52%)
Jul 06, 2017	38.61	38.61	38.42	38.46	4,663	-0.10(-0.25%)
Jul 05, 2017	38.69	38.69	38.56	38.56	717	-0.04(-0.11%)

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.