Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2012 30.55 30.55 30.55 30.55 0 -0.24(-0.78%)
Dec 24, 2012 30.79 30.79 30.79 30.79 0 +0.00(+0.00%)
Dec 20, 2012 30.79 30.79 30.79 30.79 2,700 +0.00(+0.00%)
Dec 19, 2012 30.79 30.80 30.79 30.79 1,927 +0.15(+0.49%)
Dec 18, 2012 30.37 30.64 30.37 30.64 2,406 +0.00(+0.00%)
Dec 13, 2012 30.64 30.64 30.64 30.64 200 -0.16(-0.52%)
Dec 12, 2012 30.80 30.80 30.80 30.80 100 +0.33(+1.08%)
Dec 11, 2012 30.48 30.48 30.47 30.47 4,940 +0.04(+0.13%)
Dec 10, 2012 30.45 30.45 30.43 30.43 8,300 -0.16(-0.52%)
Dec 07, 2012 30.46 30.59 30.46 30.59 89,800 +0.02(+0.07%)
Dec 05, 2012 30.57 30.57 30.57 30.57 0 +0.22(+0.73%)
Dec 03, 2012 30.36 30.35 30.35 30.35 16,600 +0.08(+0.26%)
Nov 30, 2012 30.27 30.27 30.27 30.27 17,500 +0.33(+1.10%)
Nov 28, 2012 29.93 29.94 29.94 29.94 600 -0.11(-0.37%)
Nov 27, 2012 30.05 30.05 30.05 30.05 100 +0.06(+0.20%)
Nov 26, 2012 29.89 29.99 29.89 29.99 450 +0.37(+1.25%)
Nov 21, 2012 29.62 29.62 29.62 29.62 400 +0.27(+0.92%)
Nov 19, 2012 29.35 29.35 29.35 29.35 800 +0.23(+0.79%)
Nov 15, 2012 29.08 29.12 29.12 29.12 29,400 -0.10(-0.34%)
Nov 14, 2012 29.21 29.22 29.21 29.22 7,500 -0.23(-0.78%)
Nov 13, 2012 29.49 29.49 29.42 29.45 98,300 -0.45(-1.51%)
Nov 08, 2012 29.90 29.90 29.90 29.90 0 -0.38(-1.25%)
Nov 07, 2012 30.28 30.28 30.28 30.28 600 -0.18(-0.59%)
Nov 06, 2012 30.37 30.46 30.37 30.46 200 -0.15(-0.49%)
Nov 02, 2012 30.61 30.61 30.61 30.61 150 +0.63(+2.10%)
Oct 23, 2012 29.98 29.98 29.98 29.98 200 -0.33(-1.09%)
Oct 19, 2012 30.26 30.31 30.25 30.31 29,600 -0.30(-0.98%)
Oct 17, 2012 30.61 30.61 30.61 30.61 0 +0.75(+2.51%)
Oct 12, 2012 29.90 29.86 29.86 29.86 25,300 -0.01(-0.03%)
Oct 11, 2012 29.80 29.89 29.79 29.87 29,389 +0.03(+0.10%)
Oct 09, 2012 29.84 29.84 29.84 29.84 200 +0.07(+0.24%)
Sep 27, 2012 29.77 29.77 29.77 29.77 200 -0.47(-1.55%)
Sep 24, 2012 30.15 30.24 30.24 30.24 500 -0.07(-0.23%)
Sep 20, 2012 30.02 30.31 30.31 30.31 400 -0.09(-0.31%)
Sep 19, 2012 30.30 30.40 30.30 30.40 1,249 +2.47(+8.86%)
Sep 05, 2012 27.93 27.93 27.93 27.93 700 -0.17(-0.60%)
Aug 31, 2012 28.02 28.10 28.10 28.10 5,900 +0.02(+0.07%)
Aug 27, 2012 28.08 28.08 28.08 28.08 0 +0.00(+0.00%)
Aug 22, 2012 28.11 28.08 28.08 28.08 200 +1.67(+6.32%)
Aug 02, 2012 26.41 26.41 26.41 26.41 800 -0.43(-1.60%)
Aug 01, 2012 26.84 26.84 26.84 26.84 609 -0.05(-0.19%)
Jul 30, 2012 26.89 26.89 26.89 26.89 200 -0.25(-0.93%)
Jul 27, 2012 26.90 27.14 26.90 27.14 417 +0.49(+1.85%)
Jul 26, 2012 26.65 26.65 26.65 26.65 400 +0.59(+2.26%)
Jul 23, 2012 26.06 26.06 26.06 26.06 400 -0.82(-3.05%)
Jul 20, 2012 26.88 26.88 26.88 26.88 300 +0.41(+1.55%)
Jul 17, 2012 26.47 26.47 26.47 26.47 300 +0.09(+0.34%)
Jul 14, 2012 26.38 26.38 26.38 0 +0.00(+0.00%)
Jul 13, 2012 26.38 26.38 26.38 26.38 300 +0.20(+0.76%)
Jul 11, 2012 26.26 26.18 26.18 26.18 900 -0.14(-0.53%)
Jul 09, 2012 26.32 26.32 26.32 26.32 300 -0.20(-0.75%)
Jul 05, 2012 26.52 26.52 26.52 26.52 100 -0.14(-0.53%)
Jul 02, 2012 26.66 26.66 26.66 26.66 0 +1.29(+5.08%)
Jun 28, 2012 25.52 25.37 25.37 25.37 900 -0.57(-2.20%)
Jun 22, 2012 26.13 25.94 25.94 25.94 1,100 -0.68(-2.55%)
Jun 21, 2012 26.62 26.62 26.62 26.62 544 -0.36(-1.33%)
Jun 20, 2012 26.98 26.98 26.98 26.98 200 +1.51(+5.93%)
Jun 13, 2012 25.47 25.47 25.47 25.47 300 -0.21(-0.82%)
Jun 12, 2012 25.56 25.68 25.56 25.68 1,300 -0.40(-1.53%)
Jun 07, 2012 26.05 26.08 26.08 26.08 10,200 +1.29(+5.20%)
Jun 05, 2012 24.79 24.79 24.79 24.79 900 -0.12(-0.48%)
Jun 04, 2012 24.91 24.91 24.82 24.91 9,300 -0.52(-2.04%)
May 30, 2012 25.43 25.43 25.43 25.43 0 -0.54(-2.08%)
May 29, 2012 25.97 25.97 25.97 25.97 300 +0.44(+1.72%)
May 23, 2012 25.43 25.53 25.53 25.53 1,400 -0.32(-1.24%)
May 21, 2012 25.85 25.85 25.85 25.85 1,000 +0.29(+1.13%)
May 18, 2012 25.98 25.98 25.56 25.56 3,796 -0.95(-3.58%)
May 16, 2012 26.51 26.51 26.51 26.51 1,100 -1.04(-3.77%)
May 11, 2012 27.42 27.55 27.55 27.55 700 +0.44(+1.62%)
May 09, 2012 27.11 27.11 27.11 27.11 700 -0.39(-1.42%)
May 08, 2012 27.50 27.50 27.50 27.50 700 -0.68(-2.41%)
May 04, 2012 28.31 28.18 28.18 28.18 5,800 -1.01(-3.46%)
May 02, 2012 29.19 29.19 29.19 29.19 100 +0.59(+2.06%)
Apr 25, 2012 28.60 28.60 28.60 28.60 300 +0.53(+1.89%)
Apr 23, 2012 28.07 28.07 28.07 28.07 300 -0.44(-1.54%)
Apr 19, 2012 28.71 28.51 28.51 28.51 700 -0.04(-0.14%)
Apr 18, 2012 28.47 28.55 28.47 28.55 300 +0.61(+2.18%)
Apr 16, 2012 27.93 27.94 27.94 27.94 2,200 -0.05(-0.18%)
Apr 13, 2012 27.95 28.12 27.94 27.99 3,116 -0.37(-1.30%)
Apr 12, 2012 28.23 28.36 28.23 28.36 300 +0.67(+2.42%)
Apr 11, 2012 27.73 27.75 27.63 27.69 4,800 +0.09(+0.33%)
Apr 10, 2012 27.60 27.60 27.60 27.60 300 -0.21(-0.76%)
Apr 09, 2012 27.54 27.81 27.50 27.81 1,100 -0.02(-0.07%)
Apr 05, 2012 27.85 27.85 27.77 27.83 900 -0.27(-0.96%)
Apr 04, 2012 28.25 28.25 28.10 28.10 1,900 -0.64(-2.23%)
Apr 03, 2012 28.83 28.83 28.74 28.74 603 -0.37(-1.27%)
Apr 02, 2012 28.55 29.11 28.55 29.11 4,223 +0.53(+1.85%)
Mar 30, 2012 28.56 28.58 28.56 28.58 1,800 +0.33(+1.17%)
Mar 29, 2012 28.11 28.25 28.10 28.25 3,300 -0.12(-0.42%)
Mar 28, 2012 28.51 28.51 28.32 28.37 1,400 -0.59(-2.04%)
Mar 27, 2012 28.96 28.96 28.96 28.96 300 -0.04(-0.14%)
Mar 26, 2012 28.96 29.00 28.96 29.00 600 +0.90(+3.20%)
Mar 23, 2012 28.10 28.10 28.10 28.10 3,400 -0.12(-0.43%)
Mar 22, 2012 28.20 28.22 28.18 28.22 1,067 -0.31(-1.09%)
Mar 21, 2012 28.45 28.54 28.38 28.53 2,400 +0.07(+0.25%)
Mar 20, 2012 28.46 28.46 28.46 28.46 600 -0.40(-1.39%)
Mar 19, 2012 28.85 28.93 28.85 28.86 4,200 +0.03(+0.10%)
Mar 16, 2012 28.78 28.84 28.78 28.83 9,802 +0.45(+1.59%)
Mar 15, 2012 28.13 28.38 28.13 28.38 3,000 -0.08(-0.28%)
Mar 14, 2012 28.90 28.90 28.37 28.46 4,717 +0.04(+0.14%)
Mar 13, 2012 28.17 28.51 28.17 28.42 9,500 +0.57(+2.05%)
Mar 12, 2012 27.79 27.85 27.79 27.85 2,500 -0.02(-0.07%)
Mar 09, 2012 27.96 27.96 27.86 27.87 5,100 -0.26(-0.92%)
Mar 08, 2012 27.88 28.13 27.48 28.13 3,900 +0.65(+2.37%)
Mar 07, 2012 27.34 27.48 27.34 27.48 3,200 +0.37(+1.36%)
Mar 06, 2012 27.23 27.23 27.02 27.11 2,300 -1.10(-3.90%)
Mar 05, 2012 28.25 28.25 28.21 28.21 1,500 -0.25(-0.88%)
Mar 02, 2012 28.40 28.46 28.40 28.46 2,200 -0.20(-0.70%)
Mar 01, 2012 28.57 28.68 28.57 28.66 4,500 +0.24(+0.84%)
Feb 29, 2012 28.55 28.55 28.30 28.42 2,500 +0.01(+0.04%)
Feb 28, 2012 28.41 28.41 28.41 28.41 300 +0.18(+0.64%)
Feb 27, 2012 28.23 28.23 28.23 28.23 1,000 -0.30(-1.05%)
Feb 24, 2012 28.53 28.53 28.53 28.53 5,500 +0.46(+1.64%)
Feb 23, 2012 28.07 28.07 28.07 28.07 1,500 +0.17(+0.61%)
Feb 21, 2012 27.90 27.90 27.90 27.90 0 +0.45(+1.64%)
Feb 09, 2012 27.37 27.45 27.45 27.45 1,400 +0.30(+1.10%)
Feb 03, 2012 27.15 27.15 27.15 27.15 200 +1.02(+3.90%)
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.