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 30, 2021 48.22 48.32 47.85 47.91 24,900 -0.37(-0.77%)
Apr 29, 2021 48.50 48.50 48.10 48.28 27,068 -0.09(-0.18%)
Apr 28, 2021 48.28 48.52 48.09 48.37 20,915 +0.06(+0.13%)
Apr 27, 2021 48.26 48.36 48.02 48.30 25,225 -0.24(-0.49%)
Apr 26, 2021 48.35 48.60 48.28 48.55 16,762 +0.58(+1.21%)
Apr 23, 2021 47.59 48.10 47.57 47.97 12,000 +0.38(+0.80%)
Apr 22, 2021 47.60 47.84 47.45 47.59 52,874 +0.05(+0.10%)
Apr 21, 2021 47.18 47.61 47.11 47.54 12,610 -0.05(-0.10%)
Apr 20, 2021 48.01 48.13 47.38 47.59 48,316 -0.88(-1.81%)
Apr 19, 2021 48.44 48.50 48.26 48.46 27,564 +0.59(+1.24%)
Apr 16, 2021 47.70 47.99 47.55 47.87 9,900 +0.16(+0.35%)
Apr 15, 2021 47.46 47.76 47.46 47.70 24,628 +0.50(+1.06%)
Apr 14, 2021 47.35 47.41 47.09 47.20 23,879 +0.15(+0.31%)
Apr 13, 2021 46.68 47.09 46.68 47.05 22,437 +0.46(+1.00%)
Apr 12, 2021 46.75 46.75 46.44 46.59 14,015 -0.27(-0.57%)
Apr 09, 2021 46.62 46.87 46.57 46.86 4,000 -0.01(-0.02%)
Apr 08, 2021 46.95 46.97 46.71 46.87 30,179 +0.19(+0.40%)
Apr 07, 2021 46.60 46.87 46.59 46.68 10,899 +0.09(+0.19%)
Apr 06, 2021 46.62 46.69 46.41 46.59 15,078 -0.46(-0.98%)
Apr 05, 2021 46.80 47.05 46.80 47.05 57,794 +0.75(+1.62%)
Apr 01, 2021 46.07 46.30 46.03 46.30 8,300 +0.71(+1.56%)
Mar 31, 2021 45.51 45.77 45.33 45.59 44,436 +0.27(+0.60%)
Mar 30, 2021 45.11 45.50 45.11 45.32 9,552 +0.02(+0.04%)
Mar 29, 2021 45.47 45.47 45.16 45.30 7,981 -0.20(-0.43%)
Mar 26, 2021 45.27 45.52 45.22 45.50 115,500 +0.58(+1.30%)
Mar 25, 2021 44.40 44.91 44.38 44.91 11,051 +0.35(+0.79%)
Mar 24, 2021 44.84 44.95 44.50 44.56 8,106 -0.04(-0.10%)
Mar 23, 2021 45.12 45.15 44.55 44.60 17,532 -0.80(-1.75%)
Mar 22, 2021 45.23 45.54 45.23 45.40 6,966 -0.17(-0.37%)
Mar 19, 2021 45.34 45.61 45.26 45.57 11,300 +0.10(+0.22%)
Mar 18, 2021 45.88 46.02 45.44 45.47 22,078 -0.65(-1.41%)
Mar 17, 2021 45.88 46.23 45.53 46.12 22,371 +0.06(+0.13%)
Mar 16, 2021 46.12 46.31 46.04 46.06 20,226 +0.18(+0.39%)
Mar 15, 2021 45.75 45.88 45.45 45.88 27,438 -0.02(-0.04%)
Mar 12, 2021 45.37 45.91 45.31 45.90 12,600 +0.11(+0.25%)
Mar 11, 2021 45.84 45.88 45.71 45.79 29,394 +0.24(+0.53%)
Mar 10, 2021 45.48 45.65 45.28 45.55 15,631 +0.08(+0.16%)
Mar 09, 2021 45.30 45.62 44.98 45.47 21,502 +0.97(+2.18%)
Mar 08, 2021 44.42 44.73 44.39 44.50 20,301 -0.19(-0.41%)
Mar 05, 2021 44.99 44.99 44.06 44.69 50,600 -0.12(-0.28%)
Mar 04, 2021 45.61 45.70 44.54 44.81 33,129 -0.42(-0.93%)
Mar 03, 2021 45.52 45.68 45.23 45.23 32,958 +0.05(+0.11%)
Mar 02, 2021 45.22 45.38 45.05 45.18 17,009 -0.02(-0.05%)
Mar 01, 2021 45.13 45.30 44.99 45.20 36,719 +0.78(+1.76%)
Feb 26, 2021 44.83 44.83 44.42 44.42 20,700 -0.35(-0.78%)
Feb 25, 2021 45.96 46.07 44.77 44.77 40,374 -1.32(-2.86%)
Feb 24, 2021 45.73 46.12 45.52 46.09 83,699 +0.76(+1.68%)
Feb 23, 2021 45.08 45.60 44.64 45.33 39,006 +0.58(+1.30%)
Feb 22, 2021 44.74 45.12 44.66 44.75 52,314 -0.06(-0.13%)
Feb 19, 2021 44.86 45.05 44.62 44.81 128,600 +0.04(+0.08%)
Feb 18, 2021 44.73 44.84 44.48 44.77 12,063 -0.12(-0.27%)
Feb 17, 2021 44.83 44.92 44.60 44.90 10,224 -0.60(-1.33%)
Feb 16, 2021 45.35 45.50 45.24 45.50 74,522 +1.02(+2.28%)
Feb 12, 2021 44.19 44.48 44.09 44.48 41,100 +0.27(+0.61%)
Feb 11, 2021 43.88 44.22 43.88 44.22 4,570 +0.06(+0.13%)
Feb 10, 2021 44.18 44.32 43.97 44.16 28,293 -0.20(-0.45%)
Feb 09, 2021 44.09 44.45 44.09 44.36 4,605 +0.53(+1.21%)
Feb 08, 2021 43.89 43.98 43.72 43.83 6,044 -0.10(-0.24%)
Feb 05, 2021 43.63 43.94 43.63 43.94 8,800 +0.59(+1.36%)
Feb 04, 2021 43.06 43.36 43.06 43.34 6,937 +0.12(+0.29%)
Feb 03, 2021 43.00 43.32 42.97 43.22 7,452 +0.17(+0.39%)
Feb 02, 2021 42.75 43.07 42.58 43.05 4,243 +0.58(+1.37%)
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.