Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.35 +0.20 (+0.57%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.32	33.32	32.96	33.03	3,015	-0.21(-0.62%)
Feb 27, 2023	32.96	33.24	32.96	33.24	3,030	+0.71(+2.17%)
Feb 24, 2023	32.37	32.53	32.37	32.53	3,345	-0.38(-1.17%)
Feb 23, 2023	32.64	32.91	32.64	32.91	914	+0.27(+0.83%)
Feb 22, 2023	32.80	32.84	32.64	32.64	7,062	-0.39(-1.19%)
Feb 21, 2023	33.25	33.25	33.02	33.03	3,475	-0.49(-1.45%)
Feb 17, 2023	33.16	33.55	33.16	33.52	9,632	+0.30(+0.90%)
Feb 16, 2023	33.06	33.42	33.02	33.22	7,419	-0.14(-0.42%)
Feb 15, 2023	33.32	33.37	33.12	33.36	2,746	-0.36(-1.06%)
Feb 14, 2023	33.74	33.74	33.39	33.72	1,877	+0.16(+0.46%)
Feb 13, 2023	33.44	33.59	33.41	33.56	3,818	+0.44(+1.33%)
Feb 10, 2023	33.28	33.28	33.05	33.12	2,058	-0.49(-1.46%)
Feb 09, 2023	33.84	33.93	33.57	33.61	15,259	-0.09(-0.27%)
Feb 08, 2023	33.88	33.88	33.61	33.70	13,705	+0.12(+0.36%)
Feb 07, 2023	33.29	33.59	33.15	33.58	29,689	-0.07(-0.21%)
Feb 06, 2023	33.76	33.76	33.59	33.65	17,353	-0.38(-1.12%)
Feb 03, 2023	34.20	34.28	34.01	34.03	8,113	-0.55(-1.60%)
Feb 02, 2023	34.47	34.72	34.47	34.58	15,864	+0.44(+1.27%)

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.