Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

36.11 +0.14 (+0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.03	43.08	42.70	42.70	731	-0.62(-1.43%)
Feb 27, 2018	43.65	43.65	43.28	43.32	1,747	-0.24(-0.55%)
Feb 26, 2018	43.61	43.61	43.56	43.56	988	-0.12(-0.27%)
Feb 23, 2018	43.63	43.68	43.63	43.68	901	+0.41(+0.94%)
Feb 22, 2018				43.27	1,926	-0.24(-0.54%)
Feb 21, 2018	43.34	43.66	43.34	43.51	3,273	+0.16(+0.37%)
Feb 20, 2018	43.59	43.59	43.35	43.35	546	-0.42(-0.96%)
Feb 16, 2018		43.77	43.77	43.77	0	+0.38(+0.88%)
Feb 15, 2018	43.58	43.58	43.39	43.39	4,467	+0.80(+1.89%)
Feb 14, 2018	42.59	42.59	42.58	42.59	930	+0.20(+0.46%)
Feb 13, 2018	42.34	42.42	42.34	42.39	3,464	+0.18(+0.44%)
Feb 12, 2018	42.07	42.29	42.07	42.21	1,624	+0.91(+2.19%)
Feb 09, 2018	41.30	41.30	41.30	41.30	246	-0.75(-1.78%)
Feb 08, 2018	42.48	42.48	42.02	42.05	1,836	-0.95(-2.21%)
Feb 07, 2018	42.77	42.93	42.77	43.00	1,555	-0.14(-0.33%)
Feb 06, 2018	41.90	43.14	41.78	43.14	4,749	+0.56(+1.32%)
Feb 05, 2018		44.55	42.39	42.58	2,977	-1.97(-4.42%)
Feb 02, 2018	44.91	44.91	44.55	44.55	2,500	-1.07(-2.35%)

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.