UK Smallcap Ishares MSCI ETF (NY: EWUS )

39.30 +0.20 (+0.51%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.26 32.66 32.26 32.59 10,785 +0.39(+1.22%)
Apr 27, 2023 31.95 32.20 31.93 32.20 2,421 +0.40(+1.25%)
Apr 26, 2023 31.87 31.88 31.66 31.80 4,616 +0.33(+1.05%)
Apr 25, 2023 31.68 31.68 31.46 31.47 3,127 -0.57(-1.78%)
Apr 24, 2023 31.98 32.06 31.94 32.04 2,898 +0.09(+0.27%)
Apr 21, 2023 31.69 31.96 31.69 31.96 3,010 +0.24(+0.76%)
Apr 20, 2023 31.75 31.80 31.72 31.72 1,566 -0.01(-0.03%)
Apr 19, 2023 31.85 31.85 31.73 31.73 5,027 -0.23(-0.72%)
Apr 18, 2023 31.82 31.96 31.82 31.96 3,561 +0.09(+0.28%)
Apr 17, 2023 31.79 31.87 31.71 31.87 987 +0.12(+0.38%)
Apr 14, 2023 32.00 32.00 31.72 31.75 1,400 -0.12(-0.39%)
Apr 13, 2023 31.55 31.88 31.55 31.87 25,174 +0.52(+1.66%)
Apr 12, 2023 31.40 31.50 31.32 31.35 3,315 +0.19(+0.62%)
Apr 11, 2023 31.11 31.17 31.11 31.16 4,722 +0.16(+0.53%)
Apr 10, 2023 30.79 31.04 30.78 30.99 1,099 -0.01(-0.04%)
Apr 06, 2023 30.95 31.07 30.92 31.00 3,471 +0.48(+1.56%)
Apr 05, 2023 30.62 30.62 30.46 30.53 7,535 -0.63(-2.02%)
Apr 04, 2023 31.16 31.18 30.92 31.16 2,869 -0.01(-0.05%)
Apr 03, 2023 31.02 31.17 31.02 31.17 4,060 +0.25(+0.82%)
Mar 31, 2023 30.95 30.97 30.87 30.92 3,314 +0.00(+0.01%)
Mar 30, 2023 30.98 30.98 30.89 30.92 8,358 +0.59(+1.94%)
Mar 29, 2023 30.23 30.33 30.23 30.33 2,514 +0.56(+1.87%)
Mar 28, 2023 29.81 29.85 29.70 29.77 2,385 -0.30(-1.00%)
Mar 27, 2023 29.99 30.10 29.99 30.07 2,284 +0.22(+0.75%)
Mar 24, 2023 29.63 29.86 29.58 29.85 12,313 -0.15(-0.51%)
Mar 23, 2023 30.37 30.37 29.90 30.00 12,178 -0.12(-0.39%)
Mar 22, 2023 30.21 30.21 30.10 30.12 2,152 -0.19(-0.63%)
Mar 21, 2023 30.16 30.31 30.06 30.31 6,024 +0.38(+1.28%)
Mar 20, 2023 29.66 29.92 29.62 29.92 2,857 +0.45(+1.53%)
Mar 17, 2023 29.52 29.62 29.35 29.47 12,663 -0.58(-1.94%)
Mar 16, 2023 29.78 30.06 29.68 30.06 2,727 +0.36(+1.20%)
Mar 15, 2023 29.84 29.84 29.29 29.70 23,651 -1.12(-3.62%)
Mar 14, 2023 30.64 30.82 30.64 30.82 1,611 +0.45(+1.50%)
Mar 13, 2023 30.08 30.42 30.08 30.36 17,599 -0.31(-1.01%)
Mar 10, 2023 30.82 30.90 30.55 30.67 16,577 -0.17(-0.55%)
Mar 09, 2023 31.07 31.14 30.83 30.84 6,279 -0.26(-0.83%)
Mar 08, 2023 31.07 31.11 31.02 31.10 7,259 +0.11(+0.36%)
Mar 07, 2023 31.67 31.67 30.99 30.99 9,931 -0.81(-2.54%)
Mar 06, 2023 31.85 31.96 31.78 31.79 2,750 -0.07(-0.20%)
Mar 03, 2023 31.58 31.86 31.58 31.86 5,332 +0.40(+1.27%)
Mar 02, 2023 31.46 31.55 31.33 31.46 11,239 -0.26(-0.81%)
Mar 01, 2023 31.81 31.82 31.65 31.72 4,045 +0.02(+0.05%)
Feb 28, 2023 31.98 31.98 31.63 31.70 3,141 -0.20(-0.62%)
Feb 27, 2023 31.63 31.90 31.63 31.90 3,157 +0.68(+2.17%)
Feb 24, 2023 31.07 31.22 31.07 31.22 3,485 -0.37(-1.17%)
Feb 23, 2023 31.32 31.59 31.32 31.59 952 +0.26(+0.83%)
Feb 22, 2023 31.48 31.52 31.33 31.33 7,358 -0.38(-1.19%)
Feb 21, 2023 31.91 31.91 31.69 31.70 3,620 -0.47(-1.45%)
Feb 17, 2023 31.82 32.20 31.82 32.17 10,036 +0.29(+0.90%)
Feb 16, 2023 31.73 32.07 31.69 31.88 7,730 -0.13(-0.42%)
Feb 15, 2023 31.98 32.03 31.79 32.02 2,861 -0.34(-1.06%)
Feb 14, 2023 32.38 32.38 32.04 32.36 1,955 +0.15(+0.46%)
Feb 13, 2023 32.09 32.23 32.06 32.21 3,978 +0.42(+1.33%)
Feb 10, 2023 31.94 31.94 31.72 31.79 2,144 -0.47(-1.46%)
Feb 09, 2023 32.48 32.56 32.22 32.26 15,899 -0.09(-0.27%)
Feb 08, 2023 32.51 32.51 32.26 32.34 14,280 +0.12(+0.36%)
Feb 07, 2023 31.95 32.24 31.81 32.23 30,935 -0.07(-0.21%)
Feb 06, 2023 32.40 32.40 32.24 32.29 18,081 -0.36(-1.12%)
Feb 03, 2023 32.82 32.89 32.64 32.66 8,453 -0.53(-1.60%)
Feb 02, 2023 33.08 33.32 33.08 33.19 16,530 +0.42(+1.27%)
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.