Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.15 +0.24 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	39.31	39.39	38.92	39.00	33,204	-0.22(-0.56%)
Nov 27, 2020	39.26	39.76	38.83	39.22	33,600	-0.59(-1.48%)
Nov 25, 2020	39.90	40.17	39.69	39.81	4,800	-0.58(-1.43%)
Nov 24, 2020	39.91	40.40	39.90	40.39	49,374	+0.60(+1.50%)
Nov 23, 2020	40.08	40.08	39.74	39.79	21,465	+0.29(+0.73%)
Nov 20, 2020	39.16	39.71	39.16	39.50	22,500	+0.11(+0.28%)
Nov 19, 2020	38.94	39.40	38.94	39.39	10,553	+0.14(+0.35%)
Nov 18, 2020	39.54	39.70	39.25	39.25	17,426	+0.11(+0.29%)
Nov 17, 2020	39.02	39.28	38.86	39.14	15,781	+0.28(+0.72%)
Nov 16, 2020	38.91	39.01	38.80	38.86	6,157	+0.55(+1.45%)
Nov 13, 2020	38.08	38.33	38.08	38.31	19,800	+0.81(+2.17%)
Nov 12, 2020	37.99	37.99	37.39	37.49	5,152	-0.70(-1.83%)
Nov 11, 2020	38.12	38.22	38.10	38.19	22,008	+0.43(+1.15%)
Nov 10, 2020	37.93	37.93	37.76	37.76	3,854	+0.95(+2.59%)
Nov 09, 2020	37.18	37.24	36.80	36.80	6,414	+1.43(+4.04%)
Nov 06, 2020	35.40	35.50	35.33	35.37	4,300	+0.01(+0.04%)
Nov 05, 2020	35.26	35.36	35.19	35.36	1,485	+0.98(+2.84%)
Nov 04, 2020	34.49	34.67	34.38	34.38	4,616	+0.27(+0.78%)
Nov 03, 2020	33.44	34.11	33.44	34.11	1,830	+1.06(+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.