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 (%)
Jan 31, 2023	33.52	33.59	33.50	33.59	45,814	-0.18(-0.53%)
Jan 30, 2023	33.63	33.90	33.63	33.77	13,620	-0.18(-0.53%)
Jan 27, 2023	33.98	34.00	33.93	33.95	4,523	+0.04(+0.12%)
Jan 26, 2023	33.62	33.91	33.61	33.91	3,264	+0.20(+0.58%)
Jan 25, 2023	33.24	33.71	33.24	33.71	2,618	+0.17(+0.52%)
Jan 24, 2023	33.50	33.54	33.44	33.54	1,801	-0.11(-0.33%)
Jan 23, 2023	33.39	33.65	33.30	33.65	14,310	+0.07(+0.21%)
Jan 20, 2023	33.20	33.60	33.19	33.58	29,110	+0.22(+0.65%)
Jan 19, 2023	33.15	33.39	33.08	33.36	8,175	-0.19(-0.57%)
Jan 18, 2023	33.66	33.66	33.50	33.55	8,556	+0.05(+0.15%)
Jan 17, 2023	33.44	33.65	33.40	33.50	13,890	-0.10(-0.29%)
Jan 13, 2023	33.30	33.60	33.30	33.60	10,729	+0.27(+0.81%)
Jan 12, 2023	33.04	33.39	32.95	33.33	4,193	+0.71(+2.19%)
Jan 11, 2023	32.43	32.62	32.31	32.62	5,125	+0.32(+0.98%)
Jan 10, 2023	32.39	32.40	32.20	32.30	16,698	-0.08(-0.23%)
Jan 09, 2023	32.42	32.60	32.37	32.38	10,789	-0.04(-0.14%)
Jan 06, 2023	32.16	32.42	32.16	32.42	2,454	+0.84(+2.66%)
Jan 05, 2023	31.59	31.69	31.54	31.58	29,279	-0.27(-0.85%)
Jan 04, 2023	31.57	31.97	31.57	31.85	11,474	+0.73(+2.33%)

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.