Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Smallcap Ishares MSCI ETF (NY: EWUS )

36.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.64 35.64 35.64 35.64 155 -0.25(-0.71%)
Aug 29, 2013 35.87 35.92 35.64 35.89 30,192 +0.98(+2.81%)
Aug 28, 2013 34.92 34.92 34.91 34.91 956 -1.10(-3.05%)
Aug 27, 2013 35.68 36.01 35.68 36.01 6,400 -0.52(-1.42%)
Aug 26, 2013 36.50 36.83 36.41 36.53 3,384 -0.03(-0.09%)
Aug 23, 2013 36.57 36.57 36.20 36.56 700 +0.14(+0.39%)
Aug 22, 2013 36.38 36.42 36.34 36.42 2,350 -0.02(-0.05%)
Aug 21, 2013 35.81 36.58 35.81 36.44 9,276 +0.21(+0.58%)
Aug 20, 2013 36.20 36.23 36.15 36.23 1,130 +0.15(+0.42%)
Aug 19, 2013 36.31 36.49 36.08 36.08 4,777 -0.28(-0.77%)
Aug 16, 2013 36.22 36.36 36.22 36.36 1,389 +0.74(+2.08%)
Aug 15, 2013 36.32 36.32 35.62 35.62 7,709 -1.11(-3.02%)
Aug 14, 2013 36.74 36.94 36.70 36.73 11,052 +0.03(+0.08%)
Aug 13, 2013 36.50 36.72 36.50 36.70 4,419 +0.24(+0.66%)
Aug 12, 2013 36.75 36.76 36.38 36.46 3,136 -0.25(-0.68%)
Aug 09, 2013 36.71 36.71 36.71 36.71 968 -0.38(-1.02%)
Aug 08, 2013 36.40 37.09 36.32 37.09 22,372 +0.98(+2.71%)
Aug 07, 2013 36.16 36.16 36.07 36.11 49,274 -0.01(-0.03%)
Aug 06, 2013 36.02 40.66 36.02 36.12 7,635 -0.11(-0.30%)
Aug 05, 2013 36.15 36.23 36.15 36.23 4,762 +0.28(+0.78%)
Aug 02, 2013 35.67 35.95 35.66 35.95 2,003 +0.47(+1.32%)
Aug 01, 2013 35.42 35.48 35.42 35.48 2,755 +0.48(+1.37%)
Jul 31, 2013 34.59 35.00 34.59 35.00 760 +0.05(+0.14%)
Jul 30, 2013 36.05 36.05 34.94 34.95 3,088 -0.08(-0.23%)
Jul 29, 2013 35.39 35.39 34.87 35.03 6,804 -0.02(-0.06%)
Jul 26, 2013 35.10 35.12 35.05 35.05 1,068 +0.01(+0.03%)
Jul 25, 2013 35.02 35.04 35.02 35.04 385 -0.03(-0.09%)
Jul 24, 2013 35.13 35.13 35.05 35.07 1,098 -0.05(-0.14%)
Jul 23, 2013 35.31 35.31 35.10 35.12 668 -0.08(-0.23%)
Jul 22, 2013 35.20 35.23 35.19 35.20 1,148 +0.25(+0.72%)
Jul 19, 2013 34.87 34.95 34.86 34.95 2,063 +0.03(+0.09%)
Jul 18, 2013 34.60 34.92 34.60 34.92 3,411 +0.34(+0.98%)
Jul 17, 2013 34.49 34.67 34.47 34.58 639 +0.47(+1.38%)
Jul 16, 2013 33.99 34.11 33.99 34.11 700 -0.32(-0.93%)
Jul 15, 2013 34.35 34.43 34.35 34.43 590 -0.80(-2.27%)
Jul 12, 2013 34.80 35.23 34.11 35.23 3,914 +0.52(+1.50%)
Jul 11, 2013 35.18 35.18 34.20 34.71 4,338 +1.15(+3.43%)
Jul 10, 2013 33.56 33.56 33.56 33.56 600 +0.02(+0.06%)
Jul 09, 2013 33.55 33.55 33.54 33.54 554 +0.04(+0.12%)
Jul 08, 2013 33.50 33.50 33.50 33.50 383 +0.31(+0.93%)
Jul 05, 2013 33.68 33.68 32.78 33.19 3,642 +0.27(+0.82%)
Jul 03, 2013 32.92 32.92 32.92 32.92 600 +0.22(+0.67%)
Jul 02, 2013 32.68 32.70 32.68 32.70 644 -0.15(-0.46%)
Jul 01, 2013 32.85 32.85 32.85 32.85 458 +0.52(+1.61%)
Jun 28, 2013 32.31 32.38 32.31 32.33 1,331 -0.21(-0.64%)
Jun 25, 2013 32.54 32.54 32.54 32.54 0 +0.57(+1.78%)
Jun 24, 2013 32.52 32.52 31.66 31.97 6,468 -0.55(-1.69%)
Jun 21, 2013 33.09 33.09 32.52 32.52 353 -0.38(-1.16%)
Jun 20, 2013 32.99 32.99 32.90 32.90 524 -1.06(-3.12%)
Jun 19, 2013 33.96 33.96 33.96 33.96 149 -0.03(-0.09%)
Jun 18, 2013 34.34 34.34 33.99 33.99 5,402 -0.05(-0.15%)
Jun 17, 2013 34.05 34.05 34.04 34.04 200 +0.30(+0.89%)
Jun 14, 2013 33.74 33.74 33.74 33.74 900 +0.39(+1.18%)
Jun 13, 2013 33.27 33.35 33.27 33.35 200 -0.12(-0.36%)
Jun 11, 2013 33.47 33.47 33.47 33.47 0 -0.11(-0.34%)
Jun 05, 2013 33.73 33.58 33.58 33.58 7,000 -0.34(-1.00%)
Jun 04, 2013 34.25 34.25 33.91 33.92 2,700 -0.36(-1.05%)
Jun 03, 2013 33.99 34.28 33.93 34.28 23,291 +0.35(+1.03%)
May 31, 2013 34.02 34.02 33.91 33.93 4,390 -0.35(-1.02%)
May 30, 2013 34.28 34.28 34.28 34.28 500 +0.45(+1.33%)
May 29, 2013 34.08 34.08 33.83 33.83 1,100 -0.50(-1.46%)
May 28, 2013 34.13 34.33 34.13 34.33 639 +0.47(+1.39%)
May 24, 2013 34.00 34.00 33.83 33.86 1,100 -0.37(-1.08%)
May 23, 2013 33.87 34.23 33.80 34.23 17,542 -0.13(-0.38%)
May 22, 2013 35.04 35.04 34.36 34.36 5,173 -0.65(-1.86%)
May 21, 2013 35.01 35.01 35.01 35.01 700 +0.12(+0.34%)
May 20, 2013 34.89 34.89 34.89 34.89 500 -0.01(-0.03%)
May 17, 2013 34.51 34.92 34.51 34.90 3,996 +0.30(+0.87%)
May 16, 2013 34.63 34.63 34.60 34.60 1,160 +0.22(+0.64%)
May 15, 2013 34.19 34.38 34.05 34.38 2,900 +0.35(+1.03%)
May 13, 2013 34.01 34.03 34.01 34.03 500 +0.04(+0.12%)
May 10, 2013 34.01 34.02 33.99 33.99 1,200 -0.23(-0.67%)
May 09, 2013 34.28 34.28 34.20 34.22 1,600 +0.05(+0.15%)
May 08, 2013 34.14 34.17 34.14 34.17 2,400 +0.24(+0.71%)
May 07, 2013 33.75 33.93 33.65 33.93 652 -0.14(-0.41%)
May 03, 2013 34.01 34.07 34.07 34.07 2,700 +0.35(+1.04%)
May 02, 2013 33.72 33.72 33.72 33.72 100 +0.00(+0.00%)
May 01, 2013 33.72 33.72 33.72 33.72 3,751 +0.03(+0.09%)
Apr 29, 2013 33.69 33.69 33.69 33.69 400 +1.08(+3.31%)
Apr 23, 2013 32.61 32.61 32.61 32.61 0 +0.82(+2.58%)
Apr 22, 2013 31.89 31.89 31.78 31.79 3,800 -0.20(-0.63%)
Apr 19, 2013 31.97 31.99 31.85 31.99 746 +0.18(+0.57%)
Apr 18, 2013 31.94 31.99 31.81 31.81 7,778 -0.16(-0.50%)
Apr 17, 2013 31.97 31.97 31.97 31.97 1,000 -0.45(-1.39%)
Apr 16, 2013 32.48 32.48 32.42 32.42 1,408 -0.07(-0.21%)
Apr 15, 2013 32.49 32.49 32.49 32.49 450 -0.82(-2.46%)
Apr 11, 2013 33.31 33.31 33.31 33.31 200 +0.58(+1.77%)
Apr 10, 2013 32.73 32.73 32.73 32.73 750 +0.51(+1.58%)
Apr 09, 2013 32.21 32.22 32.21 32.22 750 +0.06(+0.19%)
Apr 05, 2013 32.16 32.16 32.16 32.16 5,600 -0.20(-0.62%)
Apr 04, 2013 32.36 32.36 32.36 32.36 5,500 -0.57(-1.73%)
Apr 03, 2013 32.93 32.93 32.93 32.93 200 +0.00(+0.00%)
Apr 02, 2013 32.72 32.99 32.72 32.93 6,060 -0.10(-0.30%)
Mar 28, 2013 32.98 33.03 33.03 33.03 300 +0.31(+0.95%)
Mar 26, 2013 32.72 32.72 32.72 32.72 400 -0.12(-0.37%)
Mar 25, 2013 33.54 33.55 32.82 32.84 1,550 -0.02(-0.06%)
Mar 21, 2013 32.86 32.86 32.86 32.86 200 +0.03(+0.09%)
Mar 18, 2013 32.89 32.83 32.83 32.83 2,900 -0.10(-0.30%)
Mar 15, 2013 33.08 33.11 32.93 32.93 4,860 -0.11(-0.33%)
Mar 14, 2013 32.49 33.18 32.49 33.04 13,189 +0.85(+2.64%)
Mar 13, 2013 32.04 32.26 32.04 32.19 1,863 +0.08(+0.25%)
Mar 12, 2013 32.43 32.43 32.03 32.11 3,459 -0.13(-0.40%)
Mar 11, 2013 32.20 32.24 32.20 32.24 1,164 -0.03(-0.09%)
Mar 08, 2013 32.27 32.27 32.27 32.27 6,342 -0.19(-0.59%)
Mar 07, 2013 32.49 32.50 32.43 32.46 4,378 +0.00(+0.00%)
Mar 06, 2013 32.57 32.57 32.35 32.46 3,031 -0.06(-0.18%)
Mar 05, 2013 32.52 32.52 32.52 32.52 700 +1.14(+3.63%)
Mar 04, 2013 31.69 31.73 31.38 31.38 594 -0.48(-1.51%)
Mar 01, 2013 31.86 31.89 31.72 31.86 2,929 -0.15(-0.47%)
Feb 28, 2013 31.99 32.14 31.99 32.01 3,221 +0.04(+0.13%)
Feb 27, 2013 31.97 31.97 31.97 31.97 200 +0.40(+1.27%)
Feb 26, 2013 31.57 31.57 31.57 31.57 119 -0.56(-1.74%)
Feb 22, 2013 31.95 32.13 31.94 32.13 8,018 +0.43(+1.36%)
Feb 21, 2013 31.62 31.74 31.57 31.70 7,330 -0.37(-1.15%)
Feb 20, 2013 32.31 32.31 32.05 32.07 12,100 -0.28(-0.87%)
Feb 19, 2013 32.37 32.37 32.32 32.35 7,076 +0.11(+0.34%)
Feb 15, 2013 32.24 32.24 32.24 32.24 100 +0.00(+0.00%)
Feb 14, 2013 32.14 32.24 32.14 32.24 3,535 -0.35(-1.07%)
Feb 13, 2013 32.51 32.78 32.51 32.59 9,494 +0.25(+0.77%)
Feb 12, 2013 32.04 32.39 32.04 32.34 2,200 +0.16(+0.50%)
Feb 11, 2013 32.09 32.18 32.09 32.18 4,800 +0.21(+0.66%)
Feb 07, 2013 32.11 31.97 31.97 31.97 19,800 +0.13(+0.41%)
Feb 05, 2013 31.84 31.84 31.84 31.84 1,400 +0.03(+0.09%)
Feb 04, 2013 31.80 31.81 31.80 31.81 1,366 -0.10(-0.31%)
Feb 01, 2013 32.05 32.05 31.87 31.91 11,116 +0.21(+0.66%)
Jan 31, 2013 31.70 31.70 31.70 31.70 661 +0.20(+0.63%)
Jan 30, 2013 31.50 31.50 31.50 31.50 100 -0.12(-0.38%)
Jan 28, 2013 31.62 31.62 31.62 31.62 0 -0.21(-0.66%)
Jan 25, 2013 31.83 31.83 31.83 31.83 5,219 +0.35(+1.11%)
Jan 24, 2013 31.48 31.48 31.48 31.48 184 +0.16(+0.51%)
Jan 23, 2013 31.32 31.32 31.32 31.32 864 -0.04(-0.13%)
Jan 17, 2013 31.36 31.36 31.36 31.36 300 +0.06(+0.19%)
Jan 16, 2013 31.25 31.30 31.25 31.30 580 -0.13(-0.41%)
Jan 15, 2013 31.42 31.43 31.42 31.43 7,100 +0.00(+0.00%)
Jan 14, 2013 31.43 31.43 31.43 31.43 1,490 -0.17(-0.54%)
Jan 11, 2013 31.53 31.60 31.53 31.60 4,833 +0.64(+2.07%)
Jan 09, 2013 30.97 30.96 30.96 30.96 500 +0.02(+0.06%)
Jan 08, 2013 31.20 31.20 30.94 30.94 1,800 -0.43(-1.37%)
Jan 07, 2013 31.32 31.37 31.32 31.37 2,014 +0.18(+0.58%)
Jan 04, 2013 31.19 31.19 31.19 31.19 2,443 -0.16(-0.51%)
Jan 02, 2013 31.00 31.35 31.35 31.35 8,100 +0.80(+2.62%)
Dec 28, 2012 30.55 30.55 30.55 30.55 0 -0.24(-0.78%)
Dec 24, 2012 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Dec 20, 2012 30.79 30.79 30.79 30.79 2,700 +0.00(+0.00%)
Dec 19, 2012 30.79 30.80 30.79 30.79 1,927 +0.15(+0.49%)
Dec 18, 2012 30.37 30.64 30.37 30.64 2,406 +0.00(+0.00%)
Dec 13, 2012 30.64 30.64 30.64 30.64 200 -0.16(-0.52%)
Dec 12, 2012 30.80 30.80 30.80 30.80 100 +0.33(+1.08%)
Dec 11, 2012 30.48 30.48 30.47 30.47 4,940 +0.04(+0.13%)
Dec 10, 2012 30.45 30.45 30.43 30.43 8,300 -0.16(-0.52%)
Dec 07, 2012 30.46 30.59 30.46 30.59 89,800 +0.02(+0.07%)
Dec 05, 2012 30.57 30.57 30.57 30.57 0 +0.22(+0.73%)
Dec 03, 2012 30.36 30.35 30.35 30.35 16,600 +0.08(+0.26%)
Nov 30, 2012 30.27 30.27 30.27 30.27 17,500 +0.33(+1.10%)
Nov 28, 2012 29.93 29.94 29.94 29.94 600 -0.11(-0.37%)
Nov 27, 2012 30.05 30.05 30.05 30.05 100 +0.06(+0.20%)
Nov 26, 2012 29.89 29.99 29.89 29.99 450 +0.37(+1.25%)
Nov 21, 2012 29.62 29.62 29.62 29.62 400 +0.27(+0.92%)
Nov 19, 2012 29.35 29.35 29.35 29.35 800 +0.23(+0.79%)
Nov 15, 2012 29.08 29.12 29.12 29.12 29,400 -0.10(-0.34%)
Nov 14, 2012 29.21 29.22 29.21 29.22 7,500 -0.23(-0.78%)
Nov 13, 2012 29.49 29.49 29.42 29.45 98,300 -0.45(-1.51%)
Nov 08, 2012 29.90 29.90 29.90 29.90 0 -0.38(-1.25%)
Nov 07, 2012 30.28 30.28 30.28 30.28 600 -0.18(-0.59%)
Nov 06, 2012 30.37 30.46 30.37 30.46 200 -0.15(-0.49%)
Nov 02, 2012 30.61 30.61 30.61 30.61 150 +0.63(+2.10%)
Oct 23, 2012 29.98 29.98 29.98 29.98 200 -0.33(-1.09%)
Oct 19, 2012 30.26 30.31 30.25 30.31 29,600 -0.30(-0.98%)
Oct 17, 2012 30.61 30.61 30.61 30.61 0 +0.75(+2.51%)
Oct 12, 2012 29.90 29.86 29.86 29.86 25,300 -0.01(-0.03%)
Oct 11, 2012 29.80 29.89 29.79 29.87 29,389 +0.03(+0.10%)
Oct 09, 2012 29.84 29.84 29.84 29.84 200 +0.07(+0.24%)
Sep 27, 2012 29.77 29.77 29.77 29.77 200 -0.47(-1.55%)
Sep 24, 2012 30.15 30.24 30.24 30.24 500 -0.07(-0.23%)
Sep 20, 2012 30.02 30.31 30.31 30.31 400 -0.09(-0.31%)
Sep 19, 2012 30.30 30.40 30.30 30.40 1,249 +2.47(+8.86%)
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.