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 (%)
Apr 29, 2022	36.89	36.96	36.39	36.39	31,355	-0.13(-0.35%)
Apr 28, 2022	36.26	36.59	36.10	36.52	21,483	+0.35(+0.97%)
Apr 27, 2022	36.31	36.42	36.07	36.17	9,604	-0.23(-0.63%)
Apr 26, 2022	37.20	37.29	36.36	36.40	6,894	-1.12(-2.99%)
Apr 25, 2022	37.23	37.59	37.15	37.52	103,816	-0.34(-0.91%)
Apr 22, 2022	38.61	38.61	37.86	37.86	4,052	-0.81(-2.09%)
Apr 21, 2022	39.32	39.35	38.67	38.67	191,500	-0.19(-0.49%)
Apr 20, 2022	38.83	38.94	38.78	38.86	3,076	+0.26(+0.68%)
Apr 19, 2022	38.34	38.64	38.34	38.60	4,366	-0.08(-0.21%)
Apr 18, 2022	38.69	38.84	38.68	38.68	1,121	-0.24(-0.61%)
Apr 14, 2022	38.93	39.02	38.70	38.92	32,687	-0.06(-0.15%)
Apr 13, 2022	38.56	38.98	38.56	38.98	8,500	+0.52(+1.35%)
Apr 12, 2022	38.67	38.73	38.41	38.46	7,649	-0.19(-0.49%)
Apr 11, 2022	38.97	38.97	38.65	38.65	2,860	-0.25(-0.65%)
Apr 08, 2022	38.79	38.97	38.75	38.90	7,606	-0.10(-0.25%)
Apr 07, 2022	38.95	39.07	38.81	39.00	23,415	-0.01(-0.01%)
Apr 06, 2022	38.97	39.04	38.82	39.01	6,923	-0.56(-1.43%)
Apr 05, 2022	39.66	39.66	39.31	39.57	15,403	+0.12(+0.30%)
Apr 04, 2022	39.34	39.48	39.34	39.45	2,021	+0.17(+0.43%)

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.