Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2013 33.69 33.69 33.69 33.69 400 +1.08(+3.31%)
Apr 23, 2013 32.61 32.61 32.61 32.61 0 +0.82(+2.58%)
Apr 22, 2013 31.89 31.89 31.78 31.79 3,800 -0.20(-0.63%)
Apr 19, 2013 31.97 31.99 31.85 31.99 746 +0.18(+0.57%)
Apr 18, 2013 31.94 31.99 31.81 31.81 7,778 -0.16(-0.50%)
Apr 17, 2013 31.97 31.97 31.97 31.97 1,000 -0.45(-1.39%)
Apr 16, 2013 32.48 32.48 32.42 32.42 1,408 -0.07(-0.21%)
Apr 15, 2013 32.49 32.49 32.49 32.49 450 -0.82(-2.46%)
Apr 11, 2013 33.31 33.31 33.31 33.31 200 +0.58(+1.77%)
Apr 10, 2013 32.73 32.73 32.73 32.73 750 +0.51(+1.58%)
Apr 09, 2013 32.21 32.22 32.21 32.22 750 +0.06(+0.19%)
Apr 05, 2013 32.16 32.16 32.16 32.16 5,600 -0.20(-0.62%)
Apr 04, 2013 32.36 32.36 32.36 32.36 5,500 -0.57(-1.73%)
Apr 03, 2013 32.93 32.93 32.93 32.93 200 +0.00(+0.00%)
Apr 02, 2013 32.72 32.99 32.72 32.93 6,060 -0.10(-0.30%)
Mar 28, 2013 32.98 33.03 33.03 33.03 300 +0.31(+0.95%)
Mar 26, 2013 32.72 32.72 32.72 32.72 400 -0.12(-0.37%)
Mar 25, 2013 33.54 33.55 32.82 32.84 1,550 -0.02(-0.06%)
Mar 21, 2013 32.86 32.86 32.86 32.86 200 +0.03(+0.09%)
Mar 18, 2013 32.89 32.83 32.83 32.83 2,900 -0.10(-0.30%)
Mar 15, 2013 33.08 33.11 32.93 32.93 4,860 -0.11(-0.33%)
Mar 14, 2013 32.49 33.18 32.49 33.04 13,189 +0.85(+2.64%)
Mar 13, 2013 32.04 32.26 32.04 32.19 1,863 +0.08(+0.25%)
Mar 12, 2013 32.43 32.43 32.03 32.11 3,459 -0.13(-0.40%)
Mar 11, 2013 32.20 32.24 32.20 32.24 1,164 -0.03(-0.09%)
Mar 08, 2013 32.27 32.27 32.27 32.27 6,342 -0.19(-0.59%)
Mar 07, 2013 32.49 32.50 32.43 32.46 4,378 +0.00(+0.00%)
Mar 06, 2013 32.57 32.57 32.35 32.46 3,031 -0.06(-0.18%)
Mar 05, 2013 32.52 32.52 32.52 32.52 700 +1.14(+3.63%)
Mar 04, 2013 31.69 31.73 31.38 31.38 594 -0.48(-1.51%)
Mar 01, 2013 31.86 31.89 31.72 31.86 2,929 -0.15(-0.47%)
Feb 28, 2013 31.99 32.14 31.99 32.01 3,221 +0.04(+0.13%)
Feb 27, 2013 31.97 31.97 31.97 31.97 200 +0.40(+1.27%)
Feb 26, 2013 31.57 31.57 31.57 31.57 119 -0.56(-1.74%)
Feb 22, 2013 31.95 32.13 31.94 32.13 8,018 +0.43(+1.36%)
Feb 21, 2013 31.62 31.74 31.57 31.70 7,330 -0.37(-1.15%)
Feb 20, 2013 32.31 32.31 32.05 32.07 12,100 -0.28(-0.87%)
Feb 19, 2013 32.37 32.37 32.32 32.35 7,076 +0.11(+0.34%)
Feb 15, 2013 32.24 32.24 32.24 32.24 100 +0.00(+0.00%)
Feb 14, 2013 32.14 32.24 32.14 32.24 3,535 -0.35(-1.07%)
Feb 13, 2013 32.51 32.78 32.51 32.59 9,494 +0.25(+0.77%)
Feb 12, 2013 32.04 32.39 32.04 32.34 2,200 +0.16(+0.50%)
Feb 11, 2013 32.09 32.18 32.09 32.18 4,800 +0.21(+0.66%)
Feb 07, 2013 32.11 31.97 31.97 31.97 19,800 +0.13(+0.41%)
Feb 05, 2013 31.84 31.84 31.84 31.84 1,400 +0.03(+0.09%)
Feb 04, 2013 31.80 31.81 31.80 31.81 1,366 -0.10(-0.31%)
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.