Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.61 34.03 33.61 33.96 10,351 +0.41(+1.22%)
Apr 27, 2023 33.29 33.55 33.27 33.55 2,324 +0.41(+1.25%)
Apr 26, 2023 33.21 33.22 32.98 33.14 4,430 +0.34(+1.05%)
Apr 25, 2023 33.01 33.01 32.78 32.80 3,001 -0.59(-1.78%)
Apr 24, 2023 33.32 33.41 33.28 33.39 2,782 +0.09(+0.27%)
Apr 21, 2023 33.02 33.30 33.02 33.30 2,889 +0.25(+0.76%)
Apr 20, 2023 33.08 33.14 33.05 33.05 1,503 -0.01(-0.03%)
Apr 19, 2023 33.19 33.19 33.06 33.06 4,825 -0.24(-0.72%)
Apr 18, 2023 33.16 33.30 33.16 33.30 3,418 +0.09(+0.28%)
Apr 17, 2023 33.13 33.21 33.04 33.21 948 +0.13(+0.38%)
Apr 14, 2023 33.34 33.34 33.05 33.08 1,344 -0.13(-0.39%)
Apr 13, 2023 32.88 33.22 32.88 33.21 24,160 +0.54(+1.66%)
Apr 12, 2023 32.72 32.82 32.64 32.67 3,182 +0.20(+0.62%)
Apr 11, 2023 32.42 32.48 32.42 32.47 4,532 +0.17(+0.53%)
Apr 10, 2023 32.08 32.34 32.07 32.30 1,055 -0.01(-0.04%)
Apr 06, 2023 32.25 32.38 32.22 32.31 3,332 +0.50(+1.56%)
Apr 05, 2023 31.91 31.91 31.74 31.81 7,232 -0.65(-2.02%)
Apr 04, 2023 32.47 32.49 32.22 32.46 2,754 -0.02(-0.05%)
Apr 03, 2023 32.32 32.48 32.32 32.48 3,897 +0.26(+0.82%)
Mar 31, 2023 32.25 32.27 32.17 32.22 3,181 +0.00(+0.01%)
Mar 30, 2023 32.28 32.28 32.19 32.21 8,022 +0.61(+1.94%)
Mar 29, 2023 31.50 31.60 31.50 31.60 2,413 +0.58(+1.87%)
Mar 28, 2023 31.06 31.10 30.95 31.02 2,289 -0.31(-1.00%)
Mar 27, 2023 31.25 31.36 31.25 31.33 2,192 +0.23(+0.75%)
Mar 24, 2023 30.87 31.11 30.82 31.10 11,817 -0.16(-0.51%)
Mar 23, 2023 31.65 31.65 31.16 31.26 11,688 -0.12(-0.39%)
Mar 22, 2023 31.48 31.48 31.36 31.38 2,066 -0.20(-0.63%)
Mar 21, 2023 31.43 31.58 31.32 31.58 5,782 +0.40(+1.28%)
Mar 20, 2023 30.91 31.18 30.86 31.18 2,742 +0.47(+1.53%)
Mar 17, 2023 30.76 30.86 30.58 30.71 12,153 -0.61(-1.94%)
Mar 16, 2023 31.03 31.32 30.93 31.32 2,618 +0.37(+1.20%)
Mar 15, 2023 31.09 31.09 30.52 30.95 22,698 -1.16(-3.62%)
Mar 14, 2023 31.93 32.11 31.93 32.11 1,547 +0.47(+1.50%)
Mar 13, 2023 31.34 31.70 31.34 31.64 16,890 -0.32(-1.01%)
Mar 10, 2023 32.11 32.20 31.83 31.96 15,909 -0.18(-0.55%)
Mar 09, 2023 32.38 32.45 32.12 32.14 6,026 -0.27(-0.83%)
Mar 08, 2023 32.37 32.42 32.32 32.41 6,967 +0.12(+0.36%)
Mar 07, 2023 33.00 33.00 32.29 32.29 9,531 -0.84(-2.54%)
Mar 06, 2023 33.19 33.30 33.11 33.13 2,640 -0.07(-0.20%)
Mar 03, 2023 32.91 33.20 32.91 33.20 5,118 +0.42(+1.27%)
Mar 02, 2023 32.78 32.88 32.65 32.78 10,787 -0.27(-0.81%)
Mar 01, 2023 33.15 33.16 32.98 33.05 3,882 +0.02(+0.05%)
Feb 28, 2023 33.32 33.32 32.96 33.03 3,015 -0.21(-0.62%)
Feb 27, 2023 32.96 33.24 32.96 33.24 3,030 +0.71(+2.17%)
Feb 24, 2023 32.37 32.53 32.37 32.53 3,345 -0.38(-1.17%)
Feb 23, 2023 32.64 32.91 32.64 32.91 914 +0.27(+0.83%)
Feb 22, 2023 32.80 32.84 32.64 32.64 7,062 -0.39(-1.19%)
Feb 21, 2023 33.25 33.25 33.02 33.03 3,475 -0.49(-1.45%)
Feb 17, 2023 33.16 33.55 33.16 33.52 9,632 +0.30(+0.90%)
Feb 16, 2023 33.06 33.42 33.02 33.22 7,419 -0.14(-0.42%)
Feb 15, 2023 33.32 33.37 33.12 33.36 2,746 -0.36(-1.06%)
Feb 14, 2023 33.74 33.74 33.39 33.72 1,877 +0.16(+0.46%)
Feb 13, 2023 33.44 33.59 33.41 33.56 3,818 +0.44(+1.33%)
Feb 10, 2023 33.28 33.28 33.05 33.12 2,058 -0.49(-1.46%)
Feb 09, 2023 33.84 33.93 33.57 33.61 15,259 -0.09(-0.27%)
Feb 08, 2023 33.88 33.88 33.61 33.70 13,705 +0.12(+0.36%)
Feb 07, 2023 33.29 33.59 33.15 33.58 29,689 -0.07(-0.21%)
Feb 06, 2023 33.76 33.76 33.59 33.65 17,353 -0.38(-1.12%)
Feb 03, 2023 34.20 34.28 34.01 34.03 8,113 -0.55(-1.60%)
Feb 02, 2023 34.47 34.72 34.47 34.58 15,864 +0.44(+1.27%)
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.