Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.15 +0.24 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.