Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

36.11 +0.14 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.98	34.01	33.67	33.77	4,300	+0.27(+0.82%)
Dec 28, 2018	33.49	33.69	33.49	33.49	4,200	+0.33(+1.00%)
Dec 27, 2018	32.64	33.16	32.44	33.16	20,845	-0.46(-1.37%)
Dec 26, 2018	32.84	33.62	32.80	33.62	7,395	+0.94(+2.88%)
Dec 24, 2018	33.34	33.34	32.68	32.68	10,400	-0.34(-1.04%)
Dec 21, 2018	33.35	33.44	33.02	33.02	4,400	-0.26(-0.77%)
Dec 20, 2018	33.47	33.72	32.92	33.28	72,783	+0.05(+0.15%)
Dec 19, 2018	33.46	33.82	33.18	33.23	33,996	-0.12(-0.36%)
Dec 18, 2018	33.36	33.47	33.21	33.35	15,144	+0.02(+0.04%)
Dec 17, 2018	33.40	33.60	33.28	33.34	11,414	-0.69(-2.01%)
Dec 14, 2018	34.18	34.19	33.94	34.02	4,200	-0.54(-1.56%)
Dec 13, 2018	34.60	34.66	34.53	34.56	1,743	-0.15(-0.43%)
Dec 12, 2018	34.37	34.95	34.37	34.71	5,758	+0.74(+2.18%)
Dec 11, 2018	34.24	34.24	33.93	33.97	6,933	-0.03(-0.09%)
Dec 10, 2018	34.46	34.46	33.76	34.00	4,081	-0.90(-2.56%)
Dec 07, 2018	35.22	35.22	34.76	34.90	1,400	-0.27(-0.76%)
Dec 06, 2018	34.91	35.33	34.81	35.16	2,966	-0.20(-0.56%)
Dec 04, 2018	36.06	36.06	35.36	35.36	2,800	-1.05(-2.89%)

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.