Indicators

UK Smallcap Ishares MSCI ETF (NY: EWUS )

37.56 +0.13 (+0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.02	43.08	43.02	43.08	1,665	-0.01(-0.03%)
May 28, 2015	43.09	43.09	43.09	43.09	448	-0.02(-0.04%)
May 27, 2015	43.27	43.29	43.05	43.11	742	+0.04(+0.09%)
May 26, 2015	43.43	43.65	43.07	43.07	1,538	-0.58(-1.33%)
May 22, 2015	43.50	43.65	43.65	43.65	4,900	-0.19(-0.43%)
May 21, 2015	43.59	44.00	43.59	43.84	1,171	+0.17(+0.39%)
May 20, 2015	43.32	43.68	43.32	43.67	4,025	+0.07(+0.16%)
May 19, 2015	43.22	43.68	43.22	43.60	37,213	+0.07(+0.16%)
May 18, 2015	43.48	43.58	43.48	43.53	8,286	-0.33(-0.75%)
May 15, 2015	43.78	43.90	43.70	43.86	10,531	+0.29(+0.66%)
May 14, 2015	43.67	43.67	43.57	43.57	3,875	+0.27(+0.63%)
May 13, 2015	42.93	43.35	42.93	43.30	18,848	+0.68(+1.60%)
May 12, 2015	42.18	42.63	42.18	42.62	49,928	-0.01(-0.02%)
May 11, 2015	42.64	42.80	42.58	42.63	6,546	+0.25(+0.59%)
May 08, 2015	42.42	42.47	42.18	42.38	22,306	+1.70(+4.18%)
May 07, 2015	40.55	40.68	40.55	40.68	288	+0.31(+0.77%)
May 06, 2015	40.35	40.39	40.35	40.37	2,015	+0.00(+0.00%)
May 05, 2015	40.65	40.65	40.29	40.37	5,855	-0.20(-0.50%)

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.