UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.64 34.76 34.51 34.72 5,332 -0.05(-0.16%)
Dec 28, 2023 34.80 34.95 34.55 34.77 4,399 -0.21(-0.59%)
Dec 27, 2023 34.79 35.04 34.72 34.98 7,531 +0.04(+0.12%)
Dec 26, 2023 34.59 34.95 34.57 34.94 1,265 +0.34(+0.97%)
Dec 22, 2023 34.65 34.71 34.50 34.60 13,534 +0.15(+0.44%)
Dec 21, 2023 34.30 34.45 34.18 34.45 1,457 +0.40(+1.17%)
Dec 20, 2023 34.31 34.50 34.05 34.05 5,823 -0.69(-1.99%)
Dec 19, 2023 34.62 34.77 34.62 34.74 5,817 +0.51(+1.49%)
Dec 18, 2023 34.14 34.23 34.14 34.23 4,270 +0.08(+0.24%)
Dec 15, 2023 34.40 34.40 34.14 34.15 4,490 -0.55(-1.59%)
Dec 14, 2023 34.33 34.70 34.33 34.70 9,314 +1.26(+3.77%)
Dec 13, 2023 32.83 33.53 32.79 33.44 17,704 +0.34(+1.02%)
Dec 12, 2023 33.05 33.10 33.05 33.10 795 -0.11(-0.33%)
Dec 11, 2023 33.06 33.21 33.05 33.21 9,069 +0.15(+0.44%)
Dec 08, 2023 33.19 33.20 32.94 33.06 2,309 +0.06(+0.18%)
Dec 07, 2023 32.92 33.08 32.92 33.00 5,284 +0.32(+0.98%)
Dec 06, 2023 32.95 33.00 32.69 32.69 2,109 -0.00(-0.02%)
Dec 05, 2023 32.70 32.70 32.62 32.69 1,385 +0.13(+0.40%)
Dec 04, 2023 32.65 32.65 32.45 32.56 13,027 -0.33(-1.00%)
Dec 01, 2023 32.53 32.89 32.52 32.89 10,999 +0.60(+1.86%)
Nov 30, 2023 32.26 32.46 32.26 32.29 5,926 -0.51(-1.57%)
Nov 29, 2023 32.73 32.87 32.63 32.80 1,320 +0.19(+0.60%)
Nov 28, 2023 32.67 32.67 32.61 32.61 459 +0.00(+0.00%)
Nov 27, 2023 32.54 32.61 32.40 32.61 2,338 +0.06(+0.18%)
Nov 24, 2023 32.54 32.56 32.54 32.55 3,331 +0.39(+1.23%)
Nov 22, 2023 32.22 32.22 32.14 32.16 2,218 +0.05(+0.16%)
Nov 21, 2023 32.25 32.26 32.10 32.10 20,814 -0.29(-0.90%)
Nov 20, 2023 32.40 32.40 32.40 32.40 59 +0.12(+0.36%)
Nov 17, 2023 32.00 32.28 32.00 32.28 7,251 +0.64(+2.02%)
Nov 16, 2023 31.88 31.89 31.64 31.64 4,840 -0.56(-1.74%)
Nov 15, 2023 32.27 32.32 32.20 32.20 2,569 +0.02(+0.08%)
Nov 14, 2023 31.83 32.21 31.03 32.18 2,306 +1.50(+4.87%)
Nov 13, 2023 30.48 30.68 30.48 30.68 4,110 +0.11(+0.34%)
Nov 10, 2023 30.30 30.67 30.30 30.57 1,130 +0.01(+0.05%)
Nov 09, 2023 30.91 30.91 30.51 30.56 2,603 +0.03(+0.08%)
Nov 08, 2023 30.53 30.53 30.53 30.53 100 +0.18(+0.61%)
Nov 07, 2023 30.34 30.35 30.29 30.35 2,964 -0.04(-0.12%)
Nov 06, 2023 30.62 30.62 30.39 30.39 1,636 -0.47(-1.54%)
Nov 03, 2023 30.91 30.98 30.86 30.86 4,458 +0.67(+2.22%)
Nov 02, 2023 29.58 30.21 29.58 30.19 4,927 +0.96(+3.30%)
Nov 01, 2023 28.97 29.23 28.97 29.23 24,532 +0.26(+0.89%)
Oct 31, 2023 28.91 29.11 28.81 28.97 3,821 +0.07(+0.25%)
Oct 30, 2023 28.83 28.92 28.79 28.89 2,168 +0.60(+2.14%)
Oct 27, 2023 28.66 28.66 28.29 28.29 4,170 +0.10(+0.34%)
Oct 26, 2023 28.34 28.34 28.19 28.19 1,407 -0.15(-0.52%)
Oct 25, 2023 28.47 28.49 28.29 28.34 16,156 -0.44(-1.51%)
Oct 24, 2023 28.82 28.85 28.68 28.77 5,963 -0.24(-0.83%)
Oct 23, 2023 28.65 29.14 28.65 29.02 16,451 +0.19(+0.65%)
Oct 20, 2023 28.85 28.85 28.77 28.83 22,979 -0.10(-0.36%)
Oct 19, 2023 29.09 29.24 28.93 28.93 7,807 -0.38(-1.30%)
Oct 18, 2023 29.71 29.71 29.30 29.31 15,362 -0.65(-2.16%)
Oct 17, 2023 30.09 30.18 29.93 29.96 12,815 +0.11(+0.36%)
Oct 16, 2023 29.48 29.85 29.48 29.85 2,986 +0.28(+0.93%)
Oct 13, 2023 29.91 29.97 29.51 29.58 3,203 -0.61(-2.03%)
Oct 12, 2023 30.48 30.48 30.03 30.19 1,238 -0.45(-1.47%)
Oct 11, 2023 30.78 30.78 30.51 30.64 9,398 -0.13(-0.42%)
Oct 10, 2023 30.55 30.81 30.55 30.77 561 +0.67(+2.21%)
Oct 09, 2023 29.91 30.17 29.83 30.11 16,040 -0.40(-1.31%)
Oct 06, 2023 30.05 30.50 30.05 30.50 785 +0.43(+1.41%)
Oct 05, 2023 29.91 30.08 29.91 30.08 663 +0.35(+1.18%)
Oct 04, 2023 29.78 29.78 29.38 29.73 2,412 -0.06(-0.22%)
Oct 03, 2023 29.95 29.95 29.79 29.79 837 -0.51(-1.69%)
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.