UK Smallcap Ishares MSCI ETF (NY: EWUS )

39.81 +0.90 (+2.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 30.45 30.54 30.21 30.21 11,235 +0.24(+0.79%)
Sep 28, 2023 29.86 30.01 29.86 29.98 815 +0.07(+0.23%)
Sep 27, 2023 29.98 29.98 29.84 29.91 2,381 -0.14(-0.46%)
Sep 26, 2023 30.32 30.32 30.05 30.05 3,601 -0.41(-1.34%)
Sep 25, 2023 30.21 30.46 30.43 30.46 1,293 -0.26(-0.84%)
Sep 22, 2023 30.71 30.71 30.71 30.71 253 -0.15(-0.47%)
Sep 21, 2023 30.99 30.99 30.86 30.86 822 -0.13(-0.42%)
Sep 20, 2023 31.37 31.37 30.99 30.99 1,498 +0.14(+0.44%)
Sep 19, 2023 30.83 30.86 30.78 30.86 959 -0.00(-0.02%)
Sep 18, 2023 30.85 30.86 30.77 30.86 3,356 -0.55(-1.75%)
Sep 15, 2023 31.54 31.57 31.36 31.41 17,811 -0.13(-0.40%)
Sep 14, 2023 31.36 31.55 31.36 31.53 23,991 +0.28(+0.88%)
Sep 13, 2023 31.21 31.27 31.21 31.26 1,512 -0.00(-0.02%)
Sep 12, 2023 31.24 31.27 31.20 31.26 3,255 -0.09(-0.28%)
Sep 11, 2023 31.22 31.39 31.21 31.35 14,689 +0.29(+0.94%)
Sep 08, 2023 31.07 31.16 31.06 31.06 5,168 +0.11(+0.36%)
Sep 07, 2023 30.98 30.98 30.95 30.95 723 -0.12(-0.37%)
Sep 06, 2023 31.00 31.07 31.00 31.07 378 -0.25(-0.79%)
Sep 05, 2023 31.55 31.55 31.27 31.31 4,677 -0.25(-0.80%)
Sep 01, 2023 31.56 31.56 31.56 31.56 124 -0.25(-0.79%)
Aug 31, 2023 31.77 31.82 31.71 31.82 1,908 -0.03(-0.10%)
Aug 30, 2023 31.87 31.87 31.84 31.85 2,164 +0.20(+0.64%)
Aug 29, 2023 31.39 31.64 31.39 31.64 592 +0.35(+1.12%)
Aug 28, 2023 31.05 31.29 31.05 31.29 3,464 +0.37(+1.19%)
Aug 25, 2023 30.95 30.95 30.77 30.92 4,736 +0.09(+0.31%)
Aug 24, 2023 30.95 30.95 30.83 30.83 1,505 -0.41(-1.31%)
Aug 23, 2023 31.26 31.32 31.24 31.24 1,412 +0.33(+1.08%)
Aug 22, 2023 31.10 31.10 30.90 30.90 3,074 -0.08(-0.25%)
Aug 21, 2023 30.90 31.03 30.85 30.98 1,544 -0.16(-0.53%)
Aug 18, 2023 30.95 31.15 30.95 31.15 3,747 -0.34(-1.07%)
Aug 17, 2023 31.57 31.57 31.46 31.48 765 -0.40(-1.26%)
Aug 16, 2023 32.06 32.06 31.80 31.88 6,043 -0.09(-0.29%)
Aug 15, 2023 32.08 32.12 31.98 31.98 2,379 -0.20(-0.62%)
Aug 14, 2023 32.11 32.20 32.11 32.17 3,683 -0.09(-0.27%)
Aug 11, 2023 32.28 32.28 32.26 32.26 537 -0.04(-0.11%)
Aug 10, 2023 32.54 32.66 32.30 32.30 11,583 -0.12(-0.39%)
Aug 09, 2023 32.38 32.43 32.36 32.42 7,668 +0.05(+0.14%)
Aug 08, 2023 32.25 32.40 32.19 32.38 4,466 -0.25(-0.77%)
Aug 07, 2023 32.50 32.63 32.43 32.63 8,790 +0.34(+1.06%)
Aug 04, 2023 32.51 32.58 32.29 32.29 5,478 +0.09(+0.29%)
Aug 03, 2023 32.18 32.27 32.13 32.19 10,308 +0.01(+0.03%)
Aug 02, 2023 32.27 32.27 32.02 32.19 7,447 -0.53(-1.63%)
Aug 01, 2023 32.86 32.86 32.70 32.72 3,732 -0.33(-1.01%)
Jul 31, 2023 33.19 33.20 33.05 33.05 3,007 +0.10(+0.31%)
Jul 28, 2023 33.04 33.16 32.70 32.95 4,738 +0.02(+0.06%)
Jul 27, 2023 32.93 32.93 32.93 32.93 445 -0.43(-1.29%)
Jul 26, 2023 33.27 33.44 33.23 33.36 1,646 +0.26(+0.77%)
Jul 25, 2023 33.08 33.11 33.03 33.11 1,767 +0.18(+0.55%)
Jul 24, 2023 32.99 32.99 32.93 32.93 589 -0.25(-0.74%)
Jul 21, 2023 33.10 33.24 33.10 33.17 487 -0.13(-0.40%)
Jul 20, 2023 33.48 33.48 33.27 33.31 2,941 -0.16(-0.48%)
Jul 19, 2023 33.32 33.47 33.32 33.47 3,102 +0.76(+2.31%)
Jul 18, 2023 32.77 32.77 32.64 32.71 1,815 +0.33(+1.03%)
Jul 17, 2023 32.39 32.39 32.35 32.37 1,783 -0.23(-0.70%)
Jul 14, 2023 32.70 32.75 32.60 32.60 1,657 -0.20(-0.62%)
Jul 13, 2023 32.69 32.81 32.66 32.81 3,585 +0.53(+1.65%)
Jul 12, 2023 32.10 32.27 32.10 32.27 3,619 +0.95(+3.02%)
Jul 11, 2023 31.17 31.33 31.17 31.33 1,799 +0.36(+1.16%)
Jul 10, 2023 30.90 30.97 30.89 30.97 3,079 +0.03(+0.11%)
Jul 07, 2023 30.92 30.94 30.89 30.93 6,143 +0.31(+1.01%)
Jul 06, 2023 30.56 30.62 30.52 30.62 1,392 -0.48(-1.54%)
Jul 05, 2023 31.16 31.16 31.10 31.10 1,071 -0.35(-1.13%)
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.