Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 33.69 33.69 33.69 33.69 400 +1.08(+3.31%)
Apr 23, 2013 32.61 32.61 32.61 32.61 0 +0.82(+2.58%)
Apr 22, 2013 31.89 31.89 31.78 31.79 3,800 -0.20(-0.63%)
Apr 19, 2013 31.97 31.99 31.85 31.99 746 +0.18(+0.57%)
Apr 18, 2013 31.94 31.99 31.81 31.81 7,778 -0.16(-0.50%)
Apr 17, 2013 31.97 31.97 31.97 31.97 1,000 -0.45(-1.39%)
Apr 16, 2013 32.48 32.48 32.42 32.42 1,408 -0.07(-0.21%)
Apr 15, 2013 32.49 32.49 32.49 32.49 450 -0.82(-2.46%)
Apr 11, 2013 33.31 33.31 33.31 33.31 200 +0.58(+1.77%)
Apr 10, 2013 32.73 32.73 32.73 32.73 750 +0.51(+1.58%)
Apr 09, 2013 32.21 32.22 32.21 32.22 750 +0.06(+0.19%)
Apr 05, 2013 32.16 32.16 32.16 32.16 5,600 -0.20(-0.62%)
Apr 04, 2013 32.36 32.36 32.36 32.36 5,500 -0.57(-1.73%)
Apr 03, 2013 32.93 32.93 32.93 32.93 200 +0.00(+0.00%)
Apr 02, 2013 32.72 32.99 32.72 32.93 6,060 -0.10(-0.30%)
Mar 28, 2013 32.98 33.03 33.03 33.03 300 +0.31(+0.95%)
Mar 26, 2013 32.72 32.72 32.72 32.72 400 -0.12(-0.37%)
Mar 25, 2013 33.54 33.55 32.82 32.84 1,550 -0.02(-0.06%)
Mar 21, 2013 32.86 32.86 32.86 32.86 200 +0.03(+0.09%)
Mar 18, 2013 32.89 32.83 32.83 32.83 2,900 -0.10(-0.30%)
Mar 15, 2013 33.08 33.11 32.93 32.93 4,860 -0.11(-0.33%)
Mar 14, 2013 32.49 33.18 32.49 33.04 13,189 +0.85(+2.64%)
Mar 13, 2013 32.04 32.26 32.04 32.19 1,863 +0.08(+0.25%)
Mar 12, 2013 32.43 32.43 32.03 32.11 3,459 -0.13(-0.40%)
Mar 11, 2013 32.20 32.24 32.20 32.24 1,164 -0.03(-0.09%)
Mar 08, 2013 32.27 32.27 32.27 32.27 6,342 -0.19(-0.59%)
Mar 07, 2013 32.49 32.50 32.43 32.46 4,378 +0.00(+0.00%)
Mar 06, 2013 32.57 32.57 32.35 32.46 3,031 -0.06(-0.18%)
Mar 05, 2013 32.52 32.52 32.52 32.52 700 +1.14(+3.63%)
Mar 04, 2013 31.69 31.73 31.38 31.38 594 -0.48(-1.51%)
Mar 01, 2013 31.86 31.89 31.72 31.86 2,929 -0.15(-0.47%)
Feb 28, 2013 31.99 32.14 31.99 32.01 3,221 +0.04(+0.13%)
Feb 27, 2013 31.97 31.97 31.97 31.97 200 +0.40(+1.27%)
Feb 26, 2013 31.57 31.57 31.57 31.57 119 -0.56(-1.74%)
Feb 22, 2013 31.95 32.13 31.94 32.13 8,018 +0.43(+1.36%)
Feb 21, 2013 31.62 31.74 31.57 31.70 7,330 -0.37(-1.15%)
Feb 20, 2013 32.31 32.31 32.05 32.07 12,100 -0.28(-0.87%)
Feb 19, 2013 32.37 32.37 32.32 32.35 7,076 +0.11(+0.34%)
Feb 15, 2013 32.24 32.24 32.24 32.24 100 +0.00(+0.00%)
Feb 14, 2013 32.14 32.24 32.14 32.24 3,535 -0.35(-1.07%)
Feb 13, 2013 32.51 32.78 32.51 32.59 9,494 +0.25(+0.77%)
Feb 12, 2013 32.04 32.39 32.04 32.34 2,200 +0.16(+0.50%)
Feb 11, 2013 32.09 32.18 32.09 32.18 4,800 +0.21(+0.66%)
Feb 07, 2013 32.11 31.97 31.97 31.97 19,800 +0.13(+0.41%)
Feb 05, 2013 31.84 31.84 31.84 31.84 1,400 +0.03(+0.09%)
Feb 04, 2013 31.80 31.81 31.80 31.81 1,366 -0.10(-0.31%)
Feb 01, 2013 32.05 32.05 31.87 31.91 11,116 +0.21(+0.66%)
Jan 31, 2013 31.70 31.70 31.70 31.70 661 +0.20(+0.63%)
Jan 30, 2013 31.50 31.50 31.50 31.50 100 -0.12(-0.38%)
Jan 28, 2013 31.62 31.62 31.62 31.62 0 -0.21(-0.66%)
Jan 25, 2013 31.83 31.83 31.83 31.83 5,219 +0.35(+1.11%)
Jan 24, 2013 31.48 31.48 31.48 31.48 184 +0.16(+0.51%)
Jan 23, 2013 31.32 31.32 31.32 31.32 864 -0.04(-0.13%)
Jan 17, 2013 31.36 31.36 31.36 31.36 300 +0.06(+0.19%)
Jan 16, 2013 31.25 31.30 31.25 31.30 580 -0.13(-0.41%)
Jan 15, 2013 31.42 31.43 31.42 31.43 7,100 +0.00(+0.00%)
Jan 14, 2013 31.43 31.43 31.43 31.43 1,490 -0.17(-0.54%)
Jan 11, 2013 31.53 31.60 31.53 31.60 4,833 +0.64(+2.07%)
Jan 09, 2013 30.97 30.96 30.96 30.96 500 +0.02(+0.06%)
Jan 08, 2013 31.20 31.20 30.94 30.94 1,800 -0.43(-1.37%)
Jan 07, 2013 31.32 31.37 31.32 31.37 2,014 +0.18(+0.58%)
Jan 04, 2013 31.19 31.19 31.19 31.19 2,443 -0.16(-0.51%)
Jan 02, 2013 31.00 31.35 31.35 31.35 8,100 +0.80(+2.62%)
Dec 28, 2012 30.55 30.55 30.55 30.55 0 -0.24(-0.78%)
Dec 24, 2012 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Dec 20, 2012 30.79 30.79 30.79 30.79 2,700 +0.00(+0.00%)
Dec 19, 2012 30.79 30.80 30.79 30.79 1,927 +0.15(+0.49%)
Dec 18, 2012 30.37 30.64 30.37 30.64 2,406 +0.00(+0.00%)
Dec 13, 2012 30.64 30.64 30.64 30.64 200 -0.16(-0.52%)
Dec 12, 2012 30.80 30.80 30.80 30.80 100 +0.33(+1.08%)
Dec 11, 2012 30.48 30.48 30.47 30.47 4,940 +0.04(+0.13%)
Dec 10, 2012 30.45 30.45 30.43 30.43 8,300 -0.16(-0.52%)
Dec 07, 2012 30.46 30.59 30.46 30.59 89,800 +0.02(+0.07%)
Dec 05, 2012 30.57 30.57 30.57 30.57 0 +0.22(+0.73%)
Dec 03, 2012 30.36 30.35 30.35 30.35 16,600 +0.08(+0.26%)
Nov 30, 2012 30.27 30.27 30.27 30.27 17,500 +0.33(+1.10%)
Nov 28, 2012 29.93 29.94 29.94 29.94 600 -0.11(-0.37%)
Nov 27, 2012 30.05 30.05 30.05 30.05 100 +0.06(+0.20%)
Nov 26, 2012 29.89 29.99 29.89 29.99 450 +0.37(+1.25%)
Nov 21, 2012 29.62 29.62 29.62 29.62 400 +0.27(+0.92%)
Nov 19, 2012 29.35 29.35 29.35 29.35 800 +0.23(+0.79%)
Nov 15, 2012 29.08 29.12 29.12 29.12 29,400 -0.10(-0.34%)
Nov 14, 2012 29.21 29.22 29.21 29.22 7,500 -0.23(-0.78%)
Nov 13, 2012 29.49 29.49 29.42 29.45 98,300 -0.45(-1.51%)
Nov 08, 2012 29.90 29.90 29.90 29.90 0 -0.38(-1.25%)
Nov 07, 2012 30.28 30.28 30.28 30.28 600 -0.18(-0.59%)
Nov 06, 2012 30.37 30.46 30.37 30.46 200 -0.15(-0.49%)
Nov 02, 2012 30.61 30.61 30.61 30.61 150 +0.63(+2.10%)
Oct 23, 2012 29.98 29.98 29.98 29.98 200 -0.33(-1.09%)
Oct 19, 2012 30.26 30.31 30.25 30.31 29,600 -0.30(-0.98%)
Oct 17, 2012 30.61 30.61 30.61 30.61 0 +0.75(+2.51%)
Oct 12, 2012 29.90 29.86 29.86 29.86 25,300 -0.01(-0.03%)
Oct 11, 2012 29.80 29.89 29.79 29.87 29,389 +0.03(+0.10%)
Oct 09, 2012 29.84 29.84 29.84 29.84 200 +0.07(+0.24%)
Sep 27, 2012 29.77 29.77 29.77 29.77 200 -0.47(-1.55%)
Sep 24, 2012 30.15 30.24 30.24 30.24 500 -0.07(-0.23%)
Sep 20, 2012 30.02 30.31 30.31 30.31 400 -0.09(-0.31%)
Sep 19, 2012 30.30 30.40 30.30 30.40 1,249 +2.47(+8.86%)
Sep 05, 2012 27.93 27.93 27.93 27.93 700 -0.17(-0.60%)
Aug 31, 2012 28.02 28.10 28.10 28.10 5,900 +0.02(+0.07%)
Aug 27, 2012 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Aug 22, 2012 28.11 28.08 28.08 28.08 200 +1.67(+6.32%)
Aug 02, 2012 26.41 26.41 26.41 26.41 800 -0.43(-1.60%)
Aug 01, 2012 26.84 26.84 26.84 26.84 609 -0.05(-0.19%)
Jul 30, 2012 26.89 26.89 26.89 26.89 200 -0.25(-0.93%)
Jul 27, 2012 26.90 27.14 26.90 27.14 417 +0.49(+1.85%)
Jul 26, 2012 26.65 26.65 26.65 26.65 400 +0.59(+2.26%)
Jul 23, 2012 26.06 26.06 26.06 26.06 400 -0.82(-3.05%)
Jul 20, 2012 26.88 26.88 26.88 26.88 300 +0.41(+1.55%)
Jul 17, 2012 26.47 26.47 26.47 26.47 300 +0.09(+0.34%)
Jul 14, 2012 26.38 26.38 26.38 0 +0.00(+0.00%)
Jul 13, 2012 26.38 26.38 26.38 26.38 300 +0.20(+0.76%)
Jul 11, 2012 26.26 26.18 26.18 26.18 900 -0.14(-0.53%)
Jul 09, 2012 26.32 26.32 26.32 26.32 300 -0.20(-0.75%)
Jul 05, 2012 26.52 26.52 26.52 26.52 100 -0.14(-0.53%)
Jul 02, 2012 26.66 26.66 26.66 26.66 0 +1.29(+5.08%)
Jun 28, 2012 25.52 25.37 25.37 25.37 900 -0.57(-2.20%)
Jun 22, 2012 26.13 25.94 25.94 25.94 1,100 -0.68(-2.55%)
Jun 21, 2012 26.62 26.62 26.62 26.62 544 -0.36(-1.33%)
Jun 20, 2012 26.98 26.98 26.98 26.98 200 +1.51(+5.93%)
Jun 13, 2012 25.47 25.47 25.47 25.47 300 -0.21(-0.82%)
Jun 12, 2012 25.56 25.68 25.56 25.68 1,300 -0.40(-1.53%)
Jun 07, 2012 26.05 26.08 26.08 26.08 10,200 +1.29(+5.20%)
Jun 05, 2012 24.79 24.79 24.79 24.79 900 -0.12(-0.48%)
Jun 04, 2012 24.91 24.91 24.82 24.91 9,300 -0.52(-2.04%)
May 30, 2012 25.43 25.43 25.43 25.43 0 -0.54(-2.08%)
May 29, 2012 25.97 25.97 25.97 25.97 300 +0.44(+1.72%)
May 23, 2012 25.43 25.53 25.53 25.53 1,400 -0.32(-1.24%)
May 21, 2012 25.85 25.85 25.85 25.85 1,000 +0.29(+1.13%)
May 18, 2012 25.98 25.98 25.56 25.56 3,796 -0.95(-3.58%)
May 16, 2012 26.51 26.51 26.51 26.51 1,100 -1.04(-3.77%)
May 11, 2012 27.42 27.55 27.55 27.55 700 +0.44(+1.62%)
May 09, 2012 27.11 27.11 27.11 27.11 700 -0.39(-1.42%)
May 08, 2012 27.50 27.50 27.50 27.50 700 -0.68(-2.41%)
May 04, 2012 28.31 28.18 28.18 28.18 5,800 -1.01(-3.46%)
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.