Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.15 +0.24 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.54	38.10	37.23	37.92	51,700	-0.53(-1.38%)
Feb 27, 2020	39.12	39.20	38.45	38.45	24,575	-1.65(-4.12%)
Feb 26, 2020	40.43	40.65	40.09	40.10	33,869	-0.49(-1.20%)
Feb 25, 2020	41.53	41.57	40.55	40.59	48,563	-1.02(-2.45%)
Feb 24, 2020	41.55	41.92	41.11	41.61	38,942	-1.58(-3.66%)
Feb 21, 2020	43.14	43.40	43.11	43.19	6,400	-0.07(-0.16%)
Feb 20, 2020	43.15	43.30	43.00	43.26	15,729	+0.09(+0.20%)
Feb 19, 2020	43.30	43.32	43.15	43.17	39,340	-0.12(-0.27%)
Feb 18, 2020	43.26	43.36	43.17	43.29	15,030	-0.25(-0.57%)
Feb 14, 2020	43.44	43.62	43.39	43.54	5,300	+0.10(+0.23%)
Feb 13, 2020	43.22	43.51	43.22	43.44	7,375	-0.02(-0.03%)
Feb 12, 2020	43.37	43.45	43.21	43.45	58,359	+0.48(+1.11%)
Feb 11, 2020	42.85	43.09	42.85	42.98	6,011	+0.34(+0.80%)
Feb 10, 2020	42.59	42.69	42.51	42.64	11,291	+0.36(+0.85%)
Feb 07, 2020	42.53	42.66	42.28	42.28	5,700	-0.45(-1.05%)
Feb 06, 2020	42.96	43.00	42.73	42.73	27,084	-0.22(-0.51%)
Feb 05, 2020	42.88	43.00	42.73	42.95	8,815	+0.15(+0.35%)
Feb 04, 2020	42.65	42.87	42.49	42.80	313,890	+0.87(+2.07%)

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.