Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.15 +0.24 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	40.16	40.31	40.06	40.23	8,370	+0.17(+0.42%)
Feb 26, 2015	40.12	40.12	40.06	40.06	651	-0.06(-0.15%)
Feb 25, 2015	40.13	40.15	40.12	40.12	4,051	+0.06(+0.15%)
Feb 24, 2015	39.96	40.06	39.87	40.06	14,490	+0.20(+0.50%)
Feb 23, 2015	39.76	39.93	39.76	39.86	11,024	+0.19(+0.48%)
Feb 20, 2015	39.62	39.67	39.62	39.67	264	+0.17(+0.44%)
Feb 19, 2015	39.53	39.60	39.44	39.50	12,713	-0.04(-0.09%)
Feb 18, 2015	39.36	39.61	39.36	39.53	1,925	+0.59(+1.52%)
Feb 17, 2015	38.86	38.97	38.86	38.94	667	+0.01(+0.03%)
Feb 13, 2015	39.11	38.93	38.93	38.93	8,900	-0.11(-0.28%)
Feb 12, 2015	38.86	39.05	38.69	39.04	1,927	+0.97(+2.55%)
Feb 11, 2015	38.00	38.19	38.00	38.07	3,150	-0.18(-0.47%)
Feb 10, 2015	37.93	38.25	37.93	38.25	11,785	+0.48(+1.27%)
Feb 09, 2015	37.72	37.88	37.72	37.77	18,823	-0.27(-0.70%)
Feb 06, 2015	38.24	38.24	38.02	38.04	7,332	-0.32(-0.84%)
Feb 05, 2015	38.14	38.36	38.14	38.36	9,047	+0.51(+1.35%)
Feb 04, 2015	37.69	37.85	37.67	37.85	12,764	+0.00(+0.00%)
Feb 03, 2015	37.39	37.85	37.39	37.85	6,878	+1.18(+3.22%)

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.