Skip to main content

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

41.42 -0.27 (-0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 41.46 41.72 41.46 41.69 3,180 +0.02(+0.06%)
Jun 27, 2025 41.61 41.78 41.59 41.66 1,765 +0.17(+0.40%)
Jun 26, 2025 41.47 41.51 41.47 41.50 1,453 +0.79(+1.94%)
Jun 25, 2025 40.52 40.71 40.52 40.71 1,902 +0.02(+0.04%)
Jun 24, 2025 40.57 40.86 40.57 40.69 2,932 +0.47(+1.16%)
Jun 23, 2025 39.45 40.23 39.45 40.23 4,660 +0.58(+1.46%)
Jun 20, 2025 40.00 40.08 39.65 39.65 4,974 -0.33(-0.84%)
Jun 18, 2025 40.21 40.21 39.98 39.98 1,487 +0.08(+0.20%)
Jun 17, 2025 40.31 40.42 39.91 39.91 4,127 -0.37(-0.92%)
Jun 16, 2025 40.49 40.61 40.27 40.27 1,296 -0.02(-0.04%)
Jun 13, 2025 40.05 40.29 40.05 40.29 907 -0.53(-1.30%)
Jun 12, 2025 40.68 40.85 40.68 40.82 3,854 +0.37(+0.91%)
Jun 11, 2025 40.51 40.70 40.45 40.45 7,130 -0.05(-0.12%)
Jun 10, 2025 40.64 40.67 40.48 40.50 1,411 +0.21(+0.51%)
Jun 09, 2025 40.21 40.45 40.21 40.30 3,622 +0.19(+0.48%)
Jun 06, 2025 40.03 40.10 39.98 40.10 987 +0.23(+0.58%)
Jun 05, 2025 40.02 40.02 39.86 39.87 785 -0.22(-0.56%)
Jun 04, 2025 40.07 40.10 40.05 40.10 1,700 +0.40(+1.02%)
Jun 03, 2025 39.78 39.78 39.67 39.69 2,569 -0.37(-0.92%)
Jun 02, 2025 39.97 40.06 39.97 40.06 1,450 +0.26(+0.66%)
May 30, 2025 39.72 39.80 39.37 39.80 2,553 +0.11(+0.28%)
May 29, 2025 39.68 39.69 39.63 39.69 2,300 +0.16(+0.41%)
May 28, 2025 39.42 39.52 39.42 39.52 2,160 -0.10(-0.24%)
May 27, 2025 39.66 39.69 39.56 39.62 1,232 +0.37(+0.95%)
May 23, 2025 38.89 39.40 38.89 39.24 3,075 +0.37(+0.95%)
May 22, 2025 38.98 38.98 38.87 38.87 2,437 +0.08(+0.20%)
May 21, 2025 39.23 39.23 38.80 38.80 1,282 -0.46(-1.18%)
May 20, 2025 39.13 39.33 39.13 39.26 1,237 +0.26(+0.66%)
May 19, 2025 38.51 39.00 38.51 39.00 4,702 +0.49(+1.28%)
May 16, 2025 38.51 38.51 38.51 38.51 117 +0.25(+0.65%)
May 15, 2025 38.22 38.26 38.22 38.26 445 +0.26(+0.69%)
May 14, 2025 38.18 38.18 37.92 38.00 6,632 +0.10(+0.27%)
May 13, 2025 37.84 37.89 37.84 37.89 1,687 +0.37(+0.99%)
May 12, 2025 37.57 37.58 37.32 37.52 4,815 -0.20(-0.54%)
May 09, 2025 37.54 37.72 37.54 37.72 934 +0.30(+0.80%)
May 08, 2025 37.46 37.46 37.43 37.43 785 +0.12(+0.32%)
May 07, 2025 37.37 37.50 37.31 37.31 1,027 -0.25(-0.66%)
May 06, 2025 37.50 37.55 37.45 37.55 5,677 +0.34(+0.92%)
May 05, 2025 37.26 37.26 37.21 37.21 3,160 +0.10(+0.28%)
May 02, 2025 36.99 37.19 36.99 37.11 3,392 +0.52(+1.42%)
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.