Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.21 34.22 34.06 34.06 2,918 +0.10(+0.31%)
Jul 28, 2023 34.05 34.18 33.70 33.96 4,598 +0.02(+0.06%)
Jul 27, 2023 33.94 33.94 33.94 33.94 432 -0.44(-1.29%)
Jul 26, 2023 34.29 34.46 34.25 34.38 1,598 +0.26(+0.77%)
Jul 25, 2023 34.09 34.12 34.04 34.12 1,715 +0.19(+0.55%)
Jul 24, 2023 34.00 34.00 33.93 33.93 572 -0.25(-0.74%)
Jul 21, 2023 34.11 34.26 34.11 34.19 473 -0.14(-0.40%)
Jul 20, 2023 34.51 34.51 34.29 34.33 2,854 -0.16(-0.48%)
Jul 19, 2023 34.34 34.49 34.34 34.49 3,010 +0.78(+2.31%)
Jul 18, 2023 33.77 33.77 33.64 33.71 1,762 +0.35(+1.03%)
Jul 17, 2023 33.38 33.38 33.34 33.36 1,731 -0.24(-0.70%)
Jul 14, 2023 33.70 33.75 33.60 33.60 1,608 -0.21(-0.62%)
Jul 13, 2023 33.69 33.81 33.66 33.81 3,479 +0.55(+1.65%)
Jul 12, 2023 33.08 33.26 33.08 33.26 3,512 +0.97(+3.02%)
Jul 11, 2023 32.12 32.29 32.12 32.29 1,746 +0.37(+1.16%)
Jul 10, 2023 31.84 31.92 31.84 31.92 2,988 +0.04(+0.11%)
Jul 07, 2023 31.87 31.89 31.84 31.88 5,961 +0.32(+1.01%)
Jul 06, 2023 31.50 31.56 31.45 31.56 1,351 -0.49(-1.54%)
Jul 05, 2023 32.11 32.12 32.05 32.05 1,040 -0.37(-1.13%)
Jul 03, 2023 32.34 32.44 32.33 32.42 2,079 +0.14(+0.42%)
Jun 30, 2023 32.32 32.32 32.21 32.28 2,390 +0.56(+1.77%)
Jun 29, 2023 31.72 31.72 31.72 31.72 337 -0.32(-1.00%)
Jun 28, 2023 31.95 32.07 31.94 32.04 6,465 +0.08(+0.26%)
Jun 27, 2023 31.72 32.01 31.72 31.96 7,041 +0.21(+0.67%)
Jun 26, 2023 31.70 31.76 31.70 31.75 760 -0.09(-0.30%)
Jun 23, 2023 31.88 31.88 31.73 31.84 4,233 -0.48(-1.47%)
Jun 22, 2023 32.24 32.42 32.24 32.32 2,442 -0.53(-1.63%)
Jun 21, 2023 32.81 32.85 32.65 32.85 19,327 -0.24(-0.72%)
Jun 20, 2023 33.02 33.09 33.02 33.09 409 -0.49(-1.46%)
Jun 16, 2023 33.73 33.76 33.54 33.58 2,251 +0.02(+0.06%)
Jun 15, 2023 33.56 33.63 33.55 33.56 1,236 +0.34(+1.01%)
Jun 14, 2023 33.47 33.53 33.18 33.22 2,179 -0.03(-0.10%)
Jun 13, 2023 33.14 33.31 33.13 33.26 2,267 +0.23(+0.71%)
Jun 12, 2023 33.06 33.08 32.98 33.02 1,940 -0.03(-0.09%)
Jun 09, 2023 33.07 33.07 33.05 33.05 720 -0.17(-0.51%)
Jun 08, 2023 32.93 33.22 32.93 33.22 862 +0.49(+1.50%)
Jun 07, 2023 32.80 32.80 32.73 32.73 951 -0.51(-1.53%)
Jun 06, 2023 33.13 33.25 33.13 33.24 942 +0.20(+0.60%)
Jun 05, 2023 33.07 33.11 32.97 33.04 2,006 -0.15(-0.45%)
Jun 02, 2023 33.66 33.66 33.10 33.19 1,711 +0.29(+0.88%)
Jun 01, 2023 32.67 32.90 32.65 32.90 4,536 +0.47(+1.44%)
May 31, 2023 32.15 32.43 32.14 32.43 1,233 -0.02(-0.05%)
May 30, 2023 32.52 32.57 32.39 32.45 3,288 +0.18(+0.55%)
May 26, 2023 32.22 32.27 32.19 32.27 813 +0.05(+0.17%)
May 25, 2023 32.39 32.39 32.22 32.22 1,439 -0.22(-0.69%)
May 24, 2023 32.72 32.72 32.31 32.44 1,433 -0.48(-1.47%)
May 23, 2023 33.06 33.06 32.92 32.92 188 -0.42(-1.25%)
May 22, 2023 33.24 33.34 33.24 33.34 542 -0.12(-0.35%)
May 19, 2023 33.51 33.51 33.38 33.46 1,419 +0.08(+0.24%)
May 18, 2023 33.26 33.38 33.20 33.38 1,078 -0.21(-0.63%)
May 17, 2023 33.22 33.59 32.92 33.59 3,101 +0.28(+0.84%)
May 16, 2023 33.39 33.41 33.31 33.31 3,536 -0.35(-1.04%)
May 15, 2023 33.41 33.66 33.41 33.66 2,641 +0.37(+1.10%)
May 12, 2023 33.43 33.43 33.06 33.29 4,339 -0.21(-0.62%)
May 11, 2023 33.43 33.50 33.40 33.50 5,542 -0.25(-0.75%)
May 10, 2023 33.75 33.75 33.75 33.75 112 -0.03(-0.08%)
May 09, 2023 33.69 33.81 33.69 33.78 7,451 -0.38(-1.11%)
May 08, 2023 34.19 34.38 34.15 34.16 11,961 -0.07(-0.19%)
May 05, 2023 33.99 34.22 33.99 34.22 2,902 +0.68(+2.01%)
May 04, 2023 33.49 33.55 33.46 33.55 1,952 -0.07(-0.20%)
May 03, 2023 33.66 33.69 33.61 33.61 735 +0.01(+0.04%)
May 02, 2023 33.77 33.77 33.46 33.60 3,149 -0.29(-0.86%)
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.