UK Smallcap Ishares MSCI ETF (NY: EWUS )

35.17 +0.09 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.15 35.24 35.15 35.17 3,749 +0.09(+0.26%)
Mar 27, 2024 34.82 35.08 35.08 4,450 +0.39(+1.12%)
Mar 26, 2024 34.63 34.87 34.63 34.69 10,968 +0.28(+0.81%)
Mar 25, 2024 34.49 34.51 34.41 34.41 1,039 -0.08(-0.23%)
Mar 22, 2024 34.49 34.54 34.49 34.49 7,811 -0.25(-0.72%)
Mar 21, 2024 34.84 34.92 34.74 34.74 2,768 -0.11(-0.32%)
Mar 20, 2024 34.27 34.85 34.27 34.85 8,298 +0.47(+1.36%)
Mar 19, 2024 34.42 34.43 34.38 34.38 8,727 +0.04(+0.12%)
Mar 18, 2024 34.42 34.83 34.31 34.34 19,993 -0.12(-0.35%)
Mar 15, 2024 34.47 34.54 34.41 34.46 2,288 +0.06(+0.17%)
Mar 14, 2024 34.42 34.43 34.40 34.40 990 -0.29(-0.84%)
Mar 13, 2024 34.73 34.73 34.61 34.69 2,112 -0.11(-0.30%)
Mar 12, 2024 34.63 34.80 34.58 34.80 4,913 +0.07(+0.20%)
Mar 11, 2024 34.63 34.79 34.63 34.73 684 -0.07(-0.21%)
Mar 08, 2024 34.98 35.00 34.72 34.80 4,399 -0.04(-0.11%)
Mar 07, 2024 34.59 34.87 34.59 34.84 677 +0.56(+1.62%)
Mar 06, 2024 34.20 34.28 34.20 34.28 218 +0.51(+1.51%)
Mar 05, 2024 33.72 33.90 33.72 33.77 3,828 +0.07(+0.19%)
Mar 04, 2024 33.53 33.71 33.53 33.71 2,923 -0.14(-0.41%)
Mar 01, 2024 33.35 33.85 33.35 33.85 1,680 +0.44(+1.31%)
Feb 29, 2024 33.51 33.51 33.03 33.41 99,119 +0.15(+0.46%)
Feb 28, 2024 33.26 33.26 33.26 33.26 73 -0.41(-1.23%)
Feb 27, 2024 33.64 33.68 33.64 33.67 508 +0.13(+0.38%)
Feb 26, 2024 33.54 33.59 33.47 33.54 2,646 -0.21(-0.62%)
Feb 23, 2024 33.77 33.77 33.75 33.75 348 -0.06(-0.18%)
Feb 22, 2024 33.59 33.81 33.59 33.81 5,059 +0.41(+1.24%)
Feb 21, 2024 33.30 33.40 33.27 33.40 2,442 -0.01(-0.04%)
Feb 20, 2024 33.49 33.50 33.36 33.41 1,518 -0.11(-0.32%)
Feb 16, 2024 33.33 33.52 33.33 33.52 480 +0.06(+0.19%)
Feb 15, 2024 33.29 33.46 33.29 33.46 397 +0.35(+1.04%)
Feb 14, 2024 33.02 33.11 32.95 33.11 998 +0.47(+1.45%)
Feb 13, 2024 32.93 32.93 32.57 32.64 2,258 -0.91(-2.71%)
Feb 12, 2024 33.44 33.66 33.43 33.55 6,612 +0.28(+0.84%)
Feb 09, 2024 33.26 33.28 33.24 33.27 2,964 -0.13(-0.38%)
Feb 08, 2024 33.38 33.40 33.24 33.40 948 +0.06(+0.18%)
Feb 07, 2024 33.30 33.34 33.20 33.34 779 +0.01(+0.03%)
Feb 06, 2024 33.17 33.33 33.17 33.33 3,294 +0.54(+1.64%)
Feb 05, 2024 33.09 33.09 32.79 32.79 759 -0.77(-2.29%)
Feb 02, 2024 33.64 33.64 33.46 33.56 1,762 -0.36(-1.06%)
Feb 01, 2024 33.87 33.96 33.87 33.91 412 +0.27(+0.80%)
Jan 31, 2024 34.03 34.03 33.65 33.65 1,359 -0.32(-0.95%)
Jan 30, 2024 33.78 33.97 33.78 33.97 464 -0.03(-0.10%)
Jan 29, 2024 33.91 34.00 33.71 34.00 7,727 -0.01(-0.03%)
Jan 26, 2024 33.93 34.04 33.87 34.01 28,502 +0.35(+1.05%)
Jan 25, 2024 33.54 33.66 33.47 33.66 13,927 +0.31(+0.93%)
Jan 24, 2024 33.50 33.52 33.34 33.35 2,517 +0.32(+0.97%)
Jan 23, 2024 33.17 33.20 32.94 33.03 6,640 -0.21(-0.63%)
Jan 22, 2024 33.09 33.24 33.09 33.24 1,865 +0.30(+0.91%)
Jan 19, 2024 32.76 32.94 32.70 32.94 4,428 -0.17(-0.52%)
Jan 18, 2024 32.98 33.11 32.93 33.11 7,356 +0.25(+0.77%)
Jan 17, 2024 32.47 32.86 32.47 32.86 22,795 -0.27(-0.81%)
Jan 16, 2024 33.37 33.43 33.13 33.13 23,552 -0.56(-1.65%)
Jan 12, 2024 33.96 33.96 33.63 33.69 6,815 +0.11(+0.34%)
Jan 11, 2024 33.46 33.61 33.39 33.57 1,638 -0.22(-0.66%)
Jan 10, 2024 33.77 33.90 33.77 33.79 938 +0.11(+0.34%)
Jan 09, 2024 33.88 33.88 33.68 33.68 3,200 -0.63(-1.85%)
Jan 08, 2024 33.92 34.31 33.76 34.31 3,715 +0.72(+2.14%)
Jan 05, 2024 33.49 33.79 33.49 33.60 2,075 -0.18(-0.53%)
Jan 04, 2024 33.95 33.95 33.77 33.77 2,253 +0.09(+0.25%)
Jan 03, 2024 33.54 33.81 33.50 33.69 5,833 -0.19(-0.56%)
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.