Skip to main content

iShares MSCI United Kingdom Small Cap ETF (NY:EWUS)

40.46 -0.31 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 40.58 40.58 40.46 40.46 4,126 -0.31(-0.76%)
Sep 11, 2025 40.35 40.77 40.35 40.77 688 +0.72(+1.80%)
Sep 10, 2025 40.05 40.32 40.05 40.05 23,339 -0.32(-0.80%)
Sep 09, 2025 40.50 40.50 40.37 40.37 5,196 -0.15(-0.38%)
Sep 08, 2025 40.36 40.55 40.34 40.53 1,765 +0.38(+0.95%)
Sep 05, 2025 40.15 40.15 40.15 40.15 235 +0.38(+0.96%)
Sep 04, 2025 39.65 39.77 39.65 39.77 4,053 +0.29(+0.72%)
Sep 03, 2025 39.25 39.48 39.25 39.48 4,594 +0.29(+0.74%)
Sep 02, 2025 38.76 39.19 38.76 39.19 8,785 -0.97(-2.42%)
Aug 29, 2025 40.17 40.19 40.15 40.16 1,393 -0.31(-0.77%)
Aug 28, 2025 40.41 40.53 40.41 40.47 1,301 -0.13(-0.33%)
Aug 27, 2025 40.25 40.61 40.25 40.61 2,381 -0.19(-0.45%)
Aug 26, 2025 40.73 40.79 40.69 40.79 1,048 -0.17(-0.41%)
Aug 25, 2025 41.01 41.01 40.83 40.96 4,107 -0.26(-0.63%)
Aug 22, 2025 41.05 41.22 41.05 41.22 1,201 +0.90(+2.24%)
Aug 21, 2025 40.40 40.40 40.32 40.32 746 -0.36(-0.88%)
Aug 20, 2025 40.47 40.70 40.47 40.68 4,813 +0.17(+0.42%)
Aug 19, 2025 40.69 40.69 40.50 40.51 1,231 -0.19(-0.47%)
Aug 18, 2025 40.70 40.70 40.70 40.70 677 +0.10(+0.25%)
Aug 15, 2025 40.70 40.70 40.55 40.60 997 -0.36(-0.88%)
Aug 14, 2025 40.54 40.96 40.54 40.96 1,758 -0.01(-0.04%)
Aug 13, 2025 40.88 40.97 40.88 40.97 340 +0.12(+0.31%)
Aug 12, 2025 40.69 40.85 40.69 40.85 635 +0.28(+0.69%)
Aug 11, 2025 40.49 40.59 40.49 40.57 1,379 -0.13(-0.32%)
Aug 08, 2025 40.74 40.89 40.63 40.70 2,904 +0.03(+0.08%)
Aug 07, 2025 40.80 40.80 40.48 40.66 2,648 +0.07(+0.18%)
Aug 06, 2025 40.38 40.59 40.38 40.59 2,258 +0.22(+0.55%)
Aug 05, 2025 40.36 40.39 40.26 40.37 4,123 +0.12(+0.30%)
Aug 04, 2025 40.05 40.36 40.05 40.25 14,341 +0.31(+0.79%)
Aug 01, 2025 39.58 39.94 39.58 39.94 5,655 -0.25(-0.62%)
Jul 31, 2025 40.06 40.25 39.99 40.19 3,690 +0.41(+1.04%)
Jul 30, 2025 39.81 39.97 39.66 39.77 14,489 -0.45(-1.12%)
Jul 29, 2025 40.23 40.27 40.14 40.22 10,167 -0.20(-0.50%)
Jul 28, 2025 40.74 40.77 40.41 40.42 5,860 -0.66(-1.60%)
Jul 25, 2025 41.08 41.08 41.08 41.08 100 -0.16(-0.38%)
Jul 24, 2025 41.44 41.44 41.23 41.23 313 -0.22(-0.53%)
Jul 23, 2025 41.20 41.45 41.17 41.45 1,234 +0.34(+0.82%)
Jul 22, 2025 41.16 41.17 41.12 41.12 755 +0.18(+0.45%)
Jul 21, 2025 40.97 40.97 40.90 40.93 1,159 +0.31(+0.77%)
Jul 18, 2025 40.80 40.80 40.62 40.62 564 +0.16(+0.39%)
Jul 17, 2025 40.34 40.46 40.34 40.46 5,436 +0.23(+0.58%)
Jul 16, 2025 40.11 40.23 40.06 40.23 1,199 +0.10(+0.24%)
Jul 15, 2025 40.25 40.25 40.11 40.13 1,154 -0.37(-0.90%)
Jul 14, 2025 40.50 40.50 40.48 40.50 1,358 +0.08(+0.21%)
Jul 11, 2025 40.41 40.53 40.40 40.42 2,499 -0.55(-1.35%)
Jul 10, 2025 40.66 40.97 40.66 40.97 1,755 +0.07(+0.18%)
Jul 09, 2025 40.69 40.98 40.69 40.90 1,876 +0.05(+0.12%)
Jul 08, 2025 40.74 40.85 40.74 40.85 1,013 +0.41(+1.01%)
Jul 07, 2025 40.72 40.72 40.44 40.44 1,967 -0.75(-1.81%)
Jul 03, 2025 41.03 41.23 41.03 41.19 1,626 +0.45(+1.10%)
Jul 02, 2025 40.44 40.74 40.37 40.74 2,847 -1.00(-2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.