UK Smallcap Ishares MSCI ETF (NY: EWUS )

38.91 +0.05 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.14 25.14 25.06 25.08 5,939 -0.26(-1.02%)
May 30, 2013 25.34 25.34 25.34 25.34 676 +0.33(+1.33%)
May 29, 2013 25.19 25.19 25.00 25.00 1,488 -0.37(-1.46%)
May 28, 2013 25.23 25.37 25.23 25.37 864 +0.35(+1.39%)
May 24, 2013 25.13 25.13 25.00 25.03 1,488 -0.27(-1.08%)
May 23, 2013 25.03 25.30 24.98 25.30 23,733 -0.10(-0.38%)
May 22, 2013 25.90 25.90 25.40 25.40 6,998 -0.48(-1.86%)
May 21, 2013 25.88 25.88 25.88 25.88 947 +0.09(+0.34%)
May 20, 2013 25.79 25.79 25.79 25.79 676 -0.01(-0.03%)
May 17, 2013 25.51 25.81 25.51 25.80 5,406 +0.22(+0.87%)
May 16, 2013 25.60 25.60 25.57 25.57 1,569 +0.16(+0.64%)
May 15, 2013 25.27 25.41 25.17 25.41 3,923 +0.26(+1.03%)
May 13, 2013 25.14 25.15 25.14 25.15 676 +0.03(+0.12%)
May 10, 2013 25.14 25.14 25.12 25.12 1,623 -0.17(-0.67%)
May 09, 2013 25.34 25.34 25.28 25.29 2,164 +0.04(+0.15%)
May 08, 2013 25.23 25.26 25.23 25.26 3,247 +0.18(+0.71%)
May 07, 2013 24.95 25.08 24.87 25.08 882 -0.10(-0.41%)
May 03, 2013 25.14 25.18 25.18 25.18 3,653 +0.26(+1.04%)
May 02, 2013 24.92 24.92 24.92 24.92 135 +0.00(+0.00%)
May 01, 2013 24.92 24.92 24.92 24.92 5,075 +0.02(+0.09%)
Apr 29, 2013 24.90 24.90 24.90 24.90 541 +0.80(+3.31%)
Apr 23, 2013 24.10 24.10 24.10 24.10 0 +0.61(+2.58%)
Apr 22, 2013 23.57 23.57 23.49 23.50 5,141 -0.15(-0.63%)
Apr 19, 2013 23.63 23.64 23.54 23.64 1,009 +0.13(+0.57%)
Apr 18, 2013 23.61 23.64 23.51 23.51 10,523 -0.12(-0.50%)
Apr 17, 2013 23.63 23.63 23.63 23.63 1,352 -0.33(-1.39%)
Apr 16, 2013 24.01 24.01 23.96 23.96 1,904 -0.05(-0.21%)
Apr 15, 2013 24.01 24.01 24.01 24.01 608 -0.61(-2.46%)
Apr 11, 2013 24.62 24.62 24.62 24.62 270 +0.43(+1.77%)
Apr 10, 2013 24.19 24.19 24.19 24.19 1,014 +0.38(+1.58%)
Apr 09, 2013 23.81 23.81 23.81 23.81 1,014 +0.04(+0.19%)
Apr 05, 2013 23.77 23.77 23.77 23.77 7,576 -0.15(-0.62%)
Apr 04, 2013 23.92 23.92 23.92 23.92 7,441 -0.42(-1.73%)
Apr 03, 2013 24.34 24.34 24.34 24.34 270 +0.00(+0.00%)
Apr 02, 2013 24.18 24.38 24.18 24.34 8,199 -0.07(-0.30%)
Mar 28, 2013 24.38 24.41 24.41 24.41 405 +0.23(+0.95%)
Mar 26, 2013 24.18 24.18 24.18 24.18 541 -0.09(-0.37%)
Mar 25, 2013 24.79 24.80 24.26 24.27 2,097 -0.01(-0.06%)
Mar 21, 2013 24.29 24.29 24.29 24.29 270 +0.02(+0.09%)
Mar 18, 2013 24.31 24.27 24.27 24.27 3,923 -0.07(-0.30%)
Mar 15, 2013 24.45 24.47 24.34 24.34 6,575 -0.08(-0.33%)
Mar 14, 2013 24.01 24.52 24.01 24.42 17,844 +0.63(+2.64%)
Mar 13, 2013 23.68 23.84 23.68 23.79 2,520 +0.06(+0.25%)
Mar 12, 2013 23.97 23.97 23.67 23.73 4,679 -0.10(-0.40%)
Mar 11, 2013 23.80 23.83 23.80 23.83 1,574 -0.02(-0.09%)
Mar 08, 2013 23.85 23.85 23.85 23.85 8,580 -0.14(-0.59%)
Mar 07, 2013 24.01 24.02 23.97 23.99 5,923 +0.00(+0.00%)
Mar 06, 2013 24.07 24.07 23.91 23.99 4,100 -0.04(-0.18%)
Mar 05, 2013 24.04 24.04 24.04 24.04 947 +0.84(+3.63%)
Mar 04, 2013 23.42 23.45 23.19 23.19 803 -0.35(-1.51%)
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.