Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.15 +0.24 (+0.65%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.16	32.25	31.88	32.13	10,000	-0.10(-0.31%)
May 28, 2020	32.43	32.60	32.21	32.23	3,650	+0.24(+0.75%)
May 27, 2020	31.78	31.99	31.63	31.99	5,530	+0.40(+1.25%)
May 26, 2020	31.59	31.74	31.39	31.59	11,496	+1.18(+3.90%)
May 22, 2020	30.30	30.44	30.25	30.41	16,600	+0.15(+0.50%)
May 21, 2020	30.57	30.57	30.26	30.26	4,162	-0.07(-0.22%)
May 20, 2020	30.27	30.34	30.18	30.33	5,038	+0.45(+1.49%)
May 19, 2020	30.10	30.18	29.88	29.88	15,097	-0.14(-0.47%)
May 18, 2020	29.56	30.05	29.56	30.02	43,287	+1.12(+3.88%)
May 15, 2020	28.77	28.90	28.61	28.90	8,300	+0.17(+0.59%)
May 14, 2020	28.28	28.75	28.10	28.73	4,842	-0.50(-1.69%)
May 13, 2020	29.57	29.61	29.17	29.23	27,053	-0.42(-1.43%)
May 12, 2020	30.43	30.43	29.65	29.65	19,473	-0.94(-3.06%)
May 11, 2020	30.47	30.70	30.36	30.59	9,259	-0.30(-0.97%)
May 08, 2020	30.37	30.93	30.37	30.89	17,200	+0.59(+1.95%)
May 07, 2020	30.21	30.57	30.21	30.30	57,579	+0.48(+1.59%)
May 06, 2020	30.09	30.09	29.81	29.82	9,659	-0.33(-1.09%)
May 05, 2020	30.42	30.42	30.03	30.15	30,859	-0.21(-0.69%)
May 04, 2020	30.15	30.36	30.05	30.36	24,155	-0.25(-0.82%)

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.