Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 44.59 44.65 44.56 44.65 353 -0.16(-0.36%)
Apr 27, 2018 44.81 44.81 44.81 44.81 42 -0.04(-0.09%)
Apr 26, 2018 44.86 44.90 44.84 44.85 4,306 +0.27(+0.61%)
Apr 25, 2018 44.42 44.59 44.42 44.58 1,346 -0.04(-0.09%)
Apr 24, 2018 45.12 45.12 44.62 44.62 1,921 -0.49(-1.08%)
Apr 23, 2018 45.11 45.11 45.11 45.11 598 -0.14(-0.32%)
Apr 20, 2018 45.25 45.25 45.25 45.25 6 +0.00(+0.00%)
Apr 19, 2018 45.25 45.25 45.25 45.25 51 +0.00(+0.00%)
Apr 18, 2018 45.16 45.28 45.07 45.25 2,293 -0.06(-0.13%)
Apr 17, 2018 45.22 45.31 45.22 45.31 995 +0.01(+0.03%)
Apr 16, 2018 45.35 45.35 45.30 45.30 1,247 +0.33(+0.73%)
Apr 13, 2018 45.10 45.23 44.97 44.97 3,766 +0.14(+0.31%)
Apr 12, 2018 44.75 44.83 44.75 44.83 202 +0.69(+1.56%)
Apr 11, 2018 44.32 44.51 44.14 44.14 1,934 -0.20(-0.45%)
Apr 10, 2018 44.35 44.35 44.34 44.34 699 +0.54(+1.23%)
Apr 09, 2018 43.85 43.85 43.80 43.80 959 +0.12(+0.27%)
Apr 06, 2018 43.72 43.75 43.57 43.68 1,485 +0.30(+0.69%)
Apr 05, 2018 43.33 43.38 43.33 43.38 430 +0.37(+0.86%)
Apr 04, 2018 43.02 43.04 43.00 43.01 1,112 -0.15(-0.35%)
Apr 03, 2018 43.06 43.16 42.91 43.16 16,886 +0.40(+0.94%)
Apr 02, 2018 42.95 43.04 42.60 42.76 71,397 -0.47(-1.09%)
Mar 29, 2018 43.23 43.23 43.23 0 +0.12(+0.29%)
Mar 28, 2018 43.26 43.26 43.11 43.11 46,549 +0.11(+0.25%)
Mar 27, 2018 43.47 43.70 43.00 43.00 39,683 -0.61(-1.40%)
Mar 26, 2018 43.59 43.71 43.27 43.61 119,370 +0.51(+1.19%)
Mar 23, 2018 43.10 43.10 43.10 43.10 196 -0.32(-0.74%)
Mar 22, 2018 43.40 43.43 43.23 43.42 233,708 -0.34(-0.78%)
Mar 21, 2018 43.76 43.76 43.76 43.76 73 +0.00(+0.00%)
Mar 20, 2018 43.76 43.76 43.76 43.76 415 +0.00(+0.00%)
Mar 19, 2018 43.89 43.89 43.73 43.76 4,604 +0.09(+0.21%)
Mar 16, 2018 43.81 43.81 43.62 43.67 1,629 -0.24(-0.55%)
Mar 15, 2018 43.85 43.91 43.85 43.91 1,196 +0.15(+0.34%)
Mar 14, 2018 44.16 44.17 43.76 43.76 384 -0.38(-0.86%)
Mar 13, 2018 44.14 44.14 44.14 44.14 191 +0.24(+0.55%)
Mar 12, 2018 43.97 43.97 43.90 43.90 362 -0.08(-0.18%)
Mar 09, 2018 43.86 43.98 43.86 43.98 273 +0.61(+1.41%)
Mar 08, 2018 43.54 43.54 43.37 43.37 593 +0.37(+0.86%)
Mar 07, 2018 43.00 43.00 43.00 43.00 256 -0.25(-0.58%)
Mar 06, 2018 43.25 43.25 43.25 43.25 1,079 +0.42(+0.98%)
Mar 05, 2018 42.81 42.83 42.81 42.83 365 +0.48(+1.13%)
Mar 02, 2018 42.35 42.35 42.35 42.35 212 -0.35(-0.82%)
Mar 01, 2018 42.70 42.70 42.70 42.70 58 +0.00(+0.00%)
Feb 28, 2018 43.03 43.08 42.70 42.70 731 -0.62(-1.43%)
Feb 27, 2018 43.65 43.65 43.28 43.32 1,747 -0.24(-0.55%)
Feb 26, 2018 43.61 43.61 43.56 43.56 988 -0.12(-0.27%)
Feb 23, 2018 43.63 43.68 43.63 43.68 901 +0.41(+0.94%)
Feb 22, 2018 43.27 1,926 -0.24(-0.54%)
Feb 21, 2018 43.34 43.66 43.34 43.51 3,273 +0.16(+0.37%)
Feb 20, 2018 43.59 43.59 43.35 43.35 546 -0.42(-0.96%)
Feb 16, 2018 43.77 43.77 43.77 0 +0.38(+0.88%)
Feb 15, 2018 43.58 43.58 43.39 43.39 4,467 +0.80(+1.89%)
Feb 14, 2018 42.59 42.59 42.58 42.59 930 +0.20(+0.46%)
Feb 13, 2018 42.34 42.42 42.34 42.39 3,464 +0.18(+0.44%)
Feb 12, 2018 42.07 42.29 42.07 42.21 1,624 +0.91(+2.19%)
Feb 09, 2018 41.30 41.30 41.30 41.30 246 -0.75(-1.78%)
Feb 08, 2018 42.48 42.48 42.02 42.05 1,836 -0.95(-2.21%)
Feb 07, 2018 42.77 42.93 42.77 43.00 1,555 -0.14(-0.33%)
Feb 06, 2018 41.90 43.14 41.78 43.14 4,749 +0.56(+1.32%)
Feb 05, 2018 44.55 42.39 42.58 2,977 -1.97(-4.42%)
Feb 02, 2018 44.91 44.91 44.55 44.55 2,500 -1.07(-2.35%)
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.