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 (%)
Sep 29, 2023	31.38	31.48	31.14	31.14	10,902	+0.24(+0.79%)
Sep 28, 2023	30.77	30.93	30.77	30.89	791	+0.07(+0.23%)
Sep 27, 2023	30.89	30.89	30.75	30.82	2,311	-0.14(-0.46%)
Sep 26, 2023	31.25	31.25	30.97	30.97	3,495	-0.42(-1.34%)
Sep 25, 2023	31.14	31.39	31.36	31.39	1,255	-0.27(-0.84%)
Sep 22, 2023	31.66	31.66	31.66	31.66	246	-0.15(-0.47%)
Sep 21, 2023	31.94	31.94	31.81	31.81	798	-0.13(-0.42%)
Sep 20, 2023	32.33	32.33	31.94	31.94	1,454	+0.14(+0.44%)
Sep 19, 2023	31.77	31.80	31.72	31.80	931	-0.00(-0.02%)
Sep 18, 2023	31.79	31.80	31.71	31.80	3,257	-0.56(-1.75%)
Sep 15, 2023	32.51	32.54	32.32	32.37	17,282	-0.13(-0.40%)
Sep 14, 2023	32.33	32.52	32.33	32.50	23,279	+0.28(+0.88%)
Sep 13, 2023	32.17	32.23	32.17	32.22	1,468	-0.00(-0.02%)
Sep 12, 2023	32.19	32.23	32.15	32.22	3,159	-0.09(-0.28%)
Sep 11, 2023	32.18	32.35	32.17	32.31	14,253	+0.30(+0.94%)
Sep 08, 2023	32.02	32.11	32.01	32.01	5,015	+0.11(+0.36%)
Sep 07, 2023	31.93	31.93	31.90	31.90	702	-0.12(-0.37%)
Sep 06, 2023	31.95	32.02	31.95	32.02	367	-0.25(-0.79%)
Sep 05, 2023	32.52	32.52	32.23	32.27	4,539	-0.26(-0.80%)

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.