Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2023 31.32 31.34 31.12 31.12 23,514 +0.14(+0.47%)
Dec 30, 2022 31.08 31.11 30.87 30.98 5,090 -0.27(-0.86%)
Dec 29, 2022 31.14 31.31 31.14 31.25 46,719 +0.45(+1.46%)
Dec 28, 2022 31.20 31.20 30.80 30.80 4,729 -0.15(-0.48%)
Dec 27, 2022 30.84 31.04 30.84 30.95 4,113 -0.05(-0.15%)
Dec 23, 2022 30.80 31.07 30.76 31.00 16,344 +0.22(+0.72%)
Dec 22, 2022 30.55 30.78 30.48 30.78 5,244 -0.30(-0.96%)
Dec 21, 2022 31.01 31.13 31.01 31.07 8,710 +0.29(+0.93%)
Dec 20, 2022 30.66 30.80 30.59 30.79 7,246 +0.09(+0.29%)
Dec 19, 2022 30.65 30.86 30.65 30.70 3,588 -0.14(-0.45%)
Dec 16, 2022 30.64 30.86 30.64 30.84 4,290 -0.56(-1.78%)
Dec 15, 2022 31.78 31.78 31.35 31.40 3,168 -0.77(-2.39%)
Dec 14, 2022 32.00 32.34 32.00 32.17 19,295 +0.09(+0.29%)
Dec 13, 2022 32.51 32.60 32.04 32.07 3,527 +0.39(+1.24%)
Dec 12, 2022 31.60 31.68 31.46 31.68 10,682 +0.06(+0.18%)
Dec 09, 2022 31.65 31.94 31.63 31.63 8,984 +0.09(+0.30%)
Dec 08, 2022 31.52 31.65 31.45 31.53 8,933 -0.21(-0.65%)
Dec 07, 2022 31.70 31.80 31.66 31.74 4,002 +0.04(+0.13%)
Dec 06, 2022 31.81 32.01 31.60 31.70 4,476 -0.48(-1.51%)
Dec 05, 2022 32.59 32.59 32.07 32.18 6,502 -0.50(-1.53%)
Dec 02, 2022 32.37 32.92 32.32 32.68 6,861 +0.20(+0.62%)
Dec 01, 2022 32.40 32.80 32.40 32.48 6,804 +0.64(+2.01%)
Nov 30, 2022 31.36 31.99 31.31 31.84 12,538 +0.29(+0.93%)
Nov 29, 2022 31.45 31.65 31.45 31.55 2,908 -0.03(-0.10%)
Nov 28, 2022 31.96 32.01 31.58 31.58 6,485 -0.77(-2.38%)
Nov 25, 2022 32.07 32.41 32.07 32.35 5,331 +0.17(+0.53%)
Nov 23, 2022 31.84 32.18 31.84 32.18 4,771 +0.51(+1.61%)
Nov 22, 2022 31.48 31.67 31.43 31.67 8,561 +0.30(+0.96%)
Nov 21, 2022 31.25 31.37 31.14 31.37 4,087 +0.03(+0.10%)
Nov 18, 2022 31.76 31.76 31.30 31.34 6,743 +0.27(+0.88%)
Nov 17, 2022 30.68 31.07 30.59 31.07 8,367 -0.04(-0.14%)
Nov 16, 2022 31.01 31.11 30.89 31.11 2,548 -0.19(-0.61%)
Nov 15, 2022 31.99 31.99 31.08 31.30 7,445 +0.00(+0.00%)
Nov 14, 2022 31.74 31.74 31.28 31.30 10,660 -0.71(-2.22%)
Nov 11, 2022 31.55 32.05 31.55 32.01 6,588 +0.88(+2.83%)
Nov 10, 2022 30.34 31.13 30.30 31.13 11,035 +2.33(+8.09%)
Nov 09, 2022 28.89 29.02 28.76 28.80 10,709 -0.59(-2.01%)
Nov 08, 2022 29.19 29.67 29.19 29.39 4,931 +0.29(+0.99%)
Nov 07, 2022 29.19 29.33 28.91 29.10 7,996 +0.49(+1.73%)
Nov 04, 2022 28.08 28.61 28.08 28.61 9,517 +1.15(+4.21%)
Nov 03, 2022 27.64 27.64 27.37 27.45 6,571 -0.64(-2.27%)
Nov 02, 2022 28.57 28.09 28.09 5,533 -0.62(-2.16%)
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.