Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

36.19 +0.36 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 36.09 36.19 36.09 36.19 697 +0.36(+0.99%)
Jun 17, 2024 35.63 35.88 35.57 35.83 2,794 +0.17(+0.47%)
Jun 14, 2024 35.49 35.67 35.17 35.67 2,084 -0.20(-0.55%)
Jun 13, 2024 35.92 35.92 35.86 35.86 468 -0.73(-2.00%)
Jun 12, 2024 36.70 36.85 36.59 36.59 1,028 +0.66(+1.85%)
Jun 11, 2024 35.99 36.23 35.83 35.93 5,761 -0.86(-2.34%)
Jun 10, 2024 36.59 36.89 36.58 36.79 2,296 +0.09(+0.25%)
Jun 07, 2024 36.61 36.98 35.00 36.70 2,783 -0.75(-2.00%)
Jun 06, 2024 37.40 37.47 37.31 37.45 1,120 -0.04(-0.10%)
Jun 05, 2024 37.23 37.49 37.23 37.49 1,108 +0.49(+1.32%)
Jun 04, 2024 37.53 37.53 37.00 37.00 1,168 -2.44(-6.19%)
Jun 03, 2024 37.85 39.44 37.75 39.44 2,550 +1.88(+5.01%)
May 31, 2024 37.52 37.56 37.18 37.56 2,893 +0.13(+0.35%)
May 30, 2024 37.31 37.44 37.28 37.43 12,541 +0.79(+2.16%)
May 29, 2024 36.98 36.98 36.64 36.64 4,537 -0.79(-2.11%)
May 28, 2024 37.73 37.73 37.43 37.43 4,158 -0.01(-0.03%)
May 24, 2024 37.24 37.50 37.22 37.44 13,596 +0.61(+1.67%)
May 23, 2024 37.33 37.33 36.78 36.83 5,663 -0.30(-0.82%)
May 22, 2024 37.15 37.27 36.96 37.13 4,434 -0.17(-0.47%)
May 21, 2024 37.28 37.30 37.28 37.30 397 -0.06(-0.15%)
May 20, 2024 37.36 37.49 37.32 37.36 4,957 +0.21(+0.57%)
May 17, 2024 37.08 37.15 37.08 37.15 982 +0.24(+0.65%)
May 16, 2024 36.86 37.04 36.83 36.91 6,457 +0.01(+0.04%)
May 15, 2024 36.92 36.92 36.80 36.90 3,612 +0.47(+1.28%)
May 14, 2024 36.42 36.50 36.38 36.43 14,249 +0.37(+1.03%)
May 13, 2024 36.13 36.21 36.03 36.06 13,060 -0.05(-0.15%)
May 10, 2024 36.15 36.15 36.03 36.11 76,099 +0.14(+0.40%)
May 09, 2024 35.77 35.97 35.65 35.97 2,743 +0.33(+0.92%)
May 08, 2024 35.58 35.66 35.58 35.64 8,090 +0.19(+0.54%)
May 07, 2024 35.39 35.51 35.39 35.45 12,811 +0.10(+0.30%)
May 06, 2024 35.20 35.35 35.20 35.35 21,027 +0.20(+0.57%)
May 03, 2024 35.13 35.23 35.13 35.14 1,950 +0.29(+0.82%)
May 02, 2024 34.59 34.86 34.38 34.86 1,157 +0.47(+1.38%)
May 01, 2024 34.40 34.48 34.38 34.38 7,818 -0.11(-0.33%)
Apr 30, 2024 34.71 34.71 34.50 34.50 213 -0.35(-1.02%)
Apr 29, 2024 34.44 34.90 34.44 34.85 13,568 +0.49(+1.43%)
Apr 26, 2024 34.10 34.36 34.10 34.36 1,763 +0.37(+1.08%)
Apr 25, 2024 33.72 34.06 33.72 33.99 8,441 -0.02(-0.05%)
Apr 24, 2024 34.05 34.05 33.86 34.01 2,326 -0.28(-0.80%)
Apr 23, 2024 34.06 34.32 34.06 34.29 3,415 +0.58(+1.72%)
Apr 22, 2024 33.62 33.76 33.54 33.71 1,893 +0.28(+0.84%)
Apr 19, 2024 33.40 33.43 33.30 33.43 5,398 -0.12(-0.36%)
Apr 18, 2024 33.73 33.73 33.52 33.55 1,765 -0.08(-0.24%)
Apr 17, 2024 33.68 33.68 33.45 33.63 7,133 +0.19(+0.57%)
Apr 16, 2024 33.53 33.53 33.44 33.44 886 -0.44(-1.30%)
Apr 15, 2024 34.60 34.60 33.88 33.88 1,205 -0.04(-0.12%)
Apr 12, 2024 34.35 34.35 33.91 33.92 4,676 -0.91(-2.61%)
Apr 11, 2024 34.82 34.83 34.82 34.83 769 +0.19(+0.54%)
Apr 10, 2024 34.57 34.64 34.57 34.64 1,514 -0.29(-0.84%)
Apr 09, 2024 34.93 34.94 34.88 34.94 6,741 -0.08(-0.23%)
Apr 08, 2024 34.90 35.06 34.90 35.02 13,752 +0.30(+0.86%)
Apr 05, 2024 34.72 34.75 34.68 34.72 1,345 +0.04(+0.11%)
Apr 04, 2024 35.11 35.12 34.57 34.68 2,242 -0.10(-0.29%)
Apr 03, 2024 34.60 34.78 34.60 34.78 1,560 +0.16(+0.47%)
Apr 02, 2024 34.67 34.72 34.52 34.62 1,898 -0.39(-1.12%)
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.