Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

39.81 +0.90 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.84 32.02 31.84 32.02 2,321 +0.27(+0.85%)
Apr 27, 2017 31.75 31.75 31.75 31.75 321 +0.00(+0.00%)
Apr 26, 2017 31.60 31.75 31.60 31.75 2,294 +0.15(+0.46%)
Apr 25, 2017 31.48 31.60 31.48 31.60 5,092 +0.15(+0.47%)
Apr 24, 2017 31.20 31.54 31.20 31.45 4,839 +0.38(+1.23%)
Apr 21, 2017 31.01 31.07 31.01 31.07 859 -0.02(-0.05%)
Apr 20, 2017 31.18 31.18 31.09 31.09 4,858 +0.06(+0.21%)
Apr 19, 2017 31.13 31.13 31.02 31.02 6,431 -0.02(-0.05%)
Apr 18, 2017 30.81 31.04 30.81 31.04 4,560 +0.35(+1.15%)
Apr 17, 2017 30.97 30.97 30.69 30.69 8,837 +0.05(+0.18%)
Apr 13, 2017 30.63 30.63 30.59 30.63 2,393 +0.15(+0.48%)
Apr 12, 2017 30.49 30.49 30.45 30.49 3,222 +0.15(+0.48%)
Apr 11, 2017 30.11 30.42 30.11 30.34 2,337 +0.28(+0.93%)
Apr 10, 2017 29.85 30.07 29.85 30.06 1,893 +0.21(+0.70%)
Apr 07, 2017 29.85 29.85 29.85 29.85 285 -0.03(-0.11%)
Apr 06, 2017 29.99 29.99 29.76 29.88 20,331 -0.16(-0.54%)
Apr 05, 2017 29.93 30.05 29.74 30.05 2,878 +0.37(+1.24%)
Apr 04, 2017 29.65 29.77 29.61 29.68 7,902 +0.11(+0.36%)
Apr 03, 2017 29.50 29.64 29.50 29.57 877 -0.24(-0.79%)
Mar 31, 2017 29.81 29.81 29.81 29.81 1,166 +0.22(+0.74%)
Mar 30, 2017 29.66 29.66 29.59 29.59 1,599 +0.10(+0.33%)
Mar 29, 2017 29.45 29.50 29.42 29.49 1,794 -0.04(-0.12%)
Mar 28, 2017 29.56 29.67 29.50 29.53 3,099 -0.08(-0.27%)
Mar 27, 2017 29.57 29.70 29.57 29.61 1,718 +0.07(+0.22%)
Mar 24, 2017 29.54 29.54 29.54 29.54 347 -0.01(-0.03%)
Mar 23, 2017 29.60 29.60 29.55 29.55 417 +0.25(+0.86%)
Mar 22, 2017 29.05 29.30 29.04 29.30 2,311 -0.15(-0.50%)
Mar 21, 2017 29.75 29.75 29.43 29.44 1,291 -0.03(-0.11%)
Mar 20, 2017 29.59 29.59 29.45 29.48 2,505 +0.01(+0.04%)
Mar 17, 2017 29.31 29.46 29.29 29.46 2,603 +0.67(+2.34%)
Mar 16, 2017 28.79 28.79 28.79 28.79 189 +0.00(+0.00%)
Mar 15, 2017 28.79 28.79 28.79 28.79 138 +0.00(+0.00%)
Mar 14, 2017 28.78 28.81 28.77 28.79 2,009 -0.29(-1.01%)
Mar 13, 2017 29.14 29.14 29.08 29.08 1,240 +0.26(+0.89%)
Mar 10, 2017 28.83 28.88 28.83 28.83 975 +0.14(+0.49%)
Mar 09, 2017 28.71 28.72 28.69 28.69 407 -0.00(-0.01%)
Mar 08, 2017 28.92 28.92 28.69 28.69 711 -0.17(-0.58%)
Mar 07, 2017 28.94 28.94 28.85 28.86 4,329 -0.10(-0.33%)
Mar 06, 2017 28.95 29.00 28.95 28.95 16,583 -0.20(-0.68%)
Mar 03, 2017 29.15 29.15 29.15 29.15 115 +0.00(+0.00%)
Mar 02, 2017 29.13 29.15 29.08 29.15 1,793 -0.08(-0.28%)
Mar 01, 2017 29.21 29.29 29.21 29.23 2,734 +0.13(+0.46%)
Feb 28, 2017 29.26 29.26 29.10 29.10 3,230 +0.07(+0.24%)
Feb 27, 2017 29.03 29.03 29.03 29.03 130 -0.06(-0.20%)
Feb 24, 2017 29.10 29.16 29.04 29.08 13,030 -0.33(-1.11%)
Feb 23, 2017 29.33 29.43 29.33 29.41 2,094 +0.19(+0.65%)
Feb 22, 2017 29.26 29.26 29.22 29.22 746 -0.14(-0.46%)
Feb 21, 2017 29.14 29.43 29.08 29.36 14,653 -0.09(-0.29%)
Feb 17, 2017 29.44 29.44 29.44 0 +0.06(+0.21%)
Feb 16, 2017 29.33 29.39 29.33 29.38 2,170 -0.20(-0.69%)
Feb 15, 2017 29.59 29.59 29.59 29.59 289 -0.04(-0.12%)
Feb 14, 2017 29.55 29.65 29.38 29.62 135,976 +0.12(+0.41%)
Feb 13, 2017 29.50 29.54 29.50 29.50 4,930 +0.13(+0.45%)
Feb 10, 2017 29.10 29.37 29.10 29.37 6,703 +0.11(+0.39%)
Feb 09, 2017 29.27 29.45 29.26 29.26 2,569 -0.11(-0.36%)
Feb 08, 2017 29.16 29.43 29.16 29.36 20,769 +0.06(+0.20%)
Feb 07, 2017 28.99 29.30 28.99 29.30 243,661 +0.47(+1.62%)
Feb 06, 2017 28.84 28.84 28.84 28.84 100 +0.00(+0.00%)
Feb 03, 2017 28.98 28.99 28.84 28.84 2,263 +0.10(+0.34%)
Feb 02, 2017 28.93 28.93 28.74 28.74 9,903 -0.32(-1.09%)
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.