Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.60	49.78	49.39	49.56	6,973	-0.14(-0.28%)
May 27, 2021	49.50	49.70	49.30	49.70	101,780	+0.46(+0.93%)
May 26, 2021	49.09	49.31	49.04	49.24	12,898	+0.52(+1.07%)
May 25, 2021	48.88	48.92	48.67	48.72	17,808	-0.29(-0.58%)
May 24, 2021	48.77	49.17	48.59	49.01	19,712	+0.21(+0.42%)
May 21, 2021	48.90	48.95	48.71	48.80	6,928	-0.18(-0.37%)
May 20, 2021	48.51	48.99	48.48	48.98	9,659	+0.53(+1.09%)
May 19, 2021	48.04	48.55	47.90	48.45	9,988	-0.17(-0.35%)
May 18, 2021	48.63	48.73	48.51	48.62	36,408	+0.35(+0.72%)
May 17, 2021	48.23	48.29	48.09	48.27	6,471	-0.18(-0.37%)
May 14, 2021	47.97	48.45	47.97	48.45	30,672	+0.83(+1.74%)
May 13, 2021	47.57	47.66	47.13	47.62	62,034	+0.13(+0.27%)
May 12, 2021	48.24	48.44	47.45	47.49	28,933	-0.90(-1.86%)
May 11, 2021	48.10	48.45	48.10	48.39	24,731	-0.67(-1.37%)
May 10, 2021	49.48	49.49	49.06	49.06	37,842	-0.18(-0.37%)
May 07, 2021	48.55	49.24	48.44	49.24	8,769	+0.94(+1.95%)
May 06, 2021	47.97	48.30	47.78	48.30	9,416	+0.32(+0.67%)
May 05, 2021	47.96	48.05	47.75	47.98	5,339	+0.07(+0.15%)
May 04, 2021	48.12	48.29	47.67	47.91	31,274	-0.89(-1.83%)

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.