Skip to main content

UK Smallcap Ishares MSCI ETF (NY: EWUS )

36.70 -0.75 (-2.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 43.23 43.23 43.23 0 +0.12(+0.29%)
Mar 28, 2018 43.26 43.26 43.11 43.11 46,549 +0.11(+0.25%)
Mar 27, 2018 43.47 43.70 43.00 43.00 39,683 -0.61(-1.40%)
Mar 26, 2018 43.59 43.71 43.27 43.61 119,370 +0.51(+1.19%)
Mar 23, 2018 43.10 43.10 43.10 43.10 196 -0.32(-0.74%)
Mar 22, 2018 43.40 43.43 43.23 43.42 233,708 -0.34(-0.78%)
Mar 21, 2018 43.76 43.76 43.76 43.76 73 +0.00(+0.00%)
Mar 20, 2018 43.76 43.76 43.76 43.76 415 +0.00(+0.00%)
Mar 19, 2018 43.89 43.89 43.73 43.76 4,604 +0.09(+0.21%)
Mar 16, 2018 43.81 43.81 43.62 43.67 1,629 -0.24(-0.55%)
Mar 15, 2018 43.85 43.91 43.85 43.91 1,196 +0.15(+0.34%)
Mar 14, 2018 44.16 44.17 43.76 43.76 384 -0.38(-0.86%)
Mar 13, 2018 44.14 44.14 44.14 44.14 191 +0.24(+0.55%)
Mar 12, 2018 43.97 43.97 43.90 43.90 362 -0.08(-0.18%)
Mar 09, 2018 43.86 43.98 43.86 43.98 273 +0.61(+1.41%)
Mar 08, 2018 43.54 43.54 43.37 43.37 593 +0.37(+0.86%)
Mar 07, 2018 43.00 43.00 43.00 43.00 256 -0.25(-0.58%)
Mar 06, 2018 43.25 43.25 43.25 43.25 1,079 +0.42(+0.98%)
Mar 05, 2018 42.81 42.83 42.81 42.83 365 +0.48(+1.13%)
Mar 02, 2018 42.35 42.35 42.35 42.35 212 -0.35(-0.82%)
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.