UK Smallcap Ishares MSCI ETF (NY: EWUS )

38.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 28.05 28.25 27.95 28.11 3,937 +0.07(+0.25%)
Oct 30, 2023 27.97 28.06 27.94 28.04 2,234 +0.59(+2.14%)
Oct 27, 2023 27.81 27.81 27.45 27.45 4,297 +0.09(+0.34%)
Oct 26, 2023 27.50 27.50 27.36 27.36 1,450 -0.14(-0.52%)
Oct 25, 2023 27.62 27.64 27.45 27.50 16,650 -0.42(-1.51%)
Oct 24, 2023 27.96 27.99 27.83 27.92 6,145 -0.23(-0.83%)
Oct 23, 2023 27.80 28.27 27.80 28.15 16,954 +0.18(+0.65%)
Oct 20, 2023 27.99 27.99 27.92 27.97 23,682 -0.10(-0.36%)
Oct 19, 2023 28.23 28.37 28.07 28.07 8,046 -0.37(-1.30%)
Oct 18, 2023 28.83 28.83 28.42 28.44 15,832 -0.63(-2.16%)
Oct 17, 2023 29.20 29.28 29.04 29.07 13,207 +0.10(+0.36%)
Oct 16, 2023 28.60 28.97 28.60 28.97 3,077 +0.27(+0.93%)
Oct 13, 2023 29.02 29.08 28.63 28.70 3,301 -0.59(-2.03%)
Oct 12, 2023 29.57 29.57 29.14 29.29 1,275 -0.44(-1.47%)
Oct 11, 2023 29.87 29.87 29.60 29.73 9,685 -0.13(-0.42%)
Oct 10, 2023 29.64 29.89 29.64 29.86 578 +0.65(+2.21%)
Oct 09, 2023 29.02 29.27 28.94 29.21 16,531 -0.39(-1.31%)
Oct 06, 2023 29.16 29.60 29.16 29.60 809 +0.41(+1.41%)
Oct 05, 2023 29.02 29.19 29.02 29.19 683 +0.34(+1.18%)
Oct 04, 2023 28.90 28.90 28.51 28.85 2,485 -0.06(-0.22%)
Oct 03, 2023 29.06 29.06 28.91 28.91 862 -0.50(-1.69%)
Oct 02, 2023 29.68 29.68 29.32 29.41 5,724 -0.81(-2.68%)
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%)
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.