Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UK Smallcap Ishares MSCI ETF (NY: EWUS )

39.81 +0.90 (+2.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 24.37 24.41 24.41 24.41 406 +0.23(+0.95%)
Mar 26, 2013 24.18 24.18 24.18 24.18 541 -0.09(-0.37%)
Mar 25, 2013 24.78 24.79 24.25 24.27 2,097 -0.01(-0.06%)
Mar 21, 2013 24.28 24.28 24.28 24.28 270 +0.02(+0.09%)
Mar 18, 2013 24.30 24.26 24.26 24.26 3,924 -0.07(-0.30%)
Mar 15, 2013 24.44 24.46 24.33 24.33 6,577 -0.08(-0.33%)
Mar 14, 2013 24.01 24.52 24.01 24.41 17,849 +0.63(+2.64%)
Mar 13, 2013 23.67 23.84 23.67 23.78 2,521 +0.06(+0.25%)
Mar 12, 2013 23.96 23.96 23.67 23.73 4,681 -0.10(-0.40%)
Mar 11, 2013 23.79 23.82 23.79 23.82 1,575 -0.02(-0.09%)
Mar 08, 2013 23.84 23.84 23.84 23.84 8,583 -0.14(-0.59%)
Mar 07, 2013 24.01 24.01 23.96 23.98 5,925 +0.00(+0.00%)
Mar 06, 2013 24.07 24.07 23.90 23.98 4,102 -0.04(-0.18%)
Mar 05, 2013 24.03 24.03 24.03 24.03 947 +0.84(+3.63%)
Mar 04, 2013 23.42 23.45 23.19 23.19 803 -0.35(-1.51%)
Mar 01, 2013 23.54 23.56 23.44 23.54 3,964 -0.11(-0.47%)
Feb 28, 2013 23.64 23.75 23.64 23.65 4,359 +0.03(+0.12%)
Feb 27, 2013 23.62 23.62 23.62 23.62 270 +0.30(+1.27%)
Feb 26, 2013 23.33 23.33 23.33 23.33 161 -0.41(-1.74%)
Feb 22, 2013 23.61 23.74 23.60 23.74 10,851 +0.32(+1.36%)
Feb 21, 2013 23.36 23.45 23.33 23.42 9,920 -0.27(-1.15%)
Feb 20, 2013 23.87 23.87 23.68 23.70 16,375 -0.21(-0.87%)
Feb 19, 2013 23.92 23.92 23.88 23.90 9,576 +0.08(+0.34%)
Feb 15, 2013 23.82 23.82 23.82 23.82 135 +0.00(+0.00%)
Feb 14, 2013 23.75 23.82 23.75 23.82 4,784 -0.26(-1.07%)
Feb 13, 2013 24.02 24.22 24.02 24.08 12,848 +0.18(+0.77%)
Feb 12, 2013 23.67 23.93 23.67 23.90 2,977 +0.12(+0.50%)
Feb 11, 2013 23.71 23.78 23.71 23.78 6,496 +0.16(+0.66%)
Feb 07, 2013 23.73 23.62 23.62 23.62 26,796 +0.10(+0.41%)
Feb 05, 2013 23.53 23.53 23.53 23.53 1,894 +0.02(+0.09%)
Feb 04, 2013 23.50 23.50 23.50 23.50 1,848 -0.07(-0.31%)
Feb 01, 2013 23.68 23.68 23.55 23.58 15,044 +0.16(+0.66%)
Jan 31, 2013 23.42 23.42 23.42 23.42 894 +0.15(+0.64%)
Jan 30, 2013 23.28 23.28 23.28 23.28 135 -0.09(-0.38%)
Jan 28, 2013 23.36 23.36 23.36 23.36 0 -0.16(-0.66%)
Jan 25, 2013 23.52 23.52 23.52 23.52 7,063 +0.26(+1.11%)
Jan 24, 2013 23.26 23.26 23.26 23.26 249 +0.12(+0.51%)
Jan 23, 2013 23.14 23.14 23.14 23.14 1,169 -0.03(-0.13%)
Jan 17, 2013 23.17 23.17 23.17 23.17 406 +0.04(+0.19%)
Jan 16, 2013 23.09 23.13 23.09 23.13 784 -0.10(-0.41%)
Jan 15, 2013 23.22 23.22 23.22 23.22 9,608 +0.00(+0.00%)
Jan 14, 2013 23.22 23.22 23.22 23.22 2,016 -0.13(-0.54%)
Jan 11, 2013 23.30 23.35 23.30 23.35 6,540 +0.47(+2.07%)
Jan 09, 2013 22.88 22.88 22.88 22.88 676 +0.01(+0.06%)
Jan 08, 2013 23.05 23.05 22.86 22.86 2,436 -0.32(-1.37%)
Jan 07, 2013 23.14 23.18 23.14 23.18 2,725 +0.13(+0.58%)
Jan 04, 2013 23.05 23.05 23.05 23.05 3,306 -0.12(-0.51%)
Jan 02, 2013 22.91 23.16 23.16 23.16 10,962 +0.59(+2.62%)
Dec 28, 2012 22.57 22.57 22.57 22.57 0 -0.18(-0.78%)
Dec 24, 2012 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Dec 20, 2012 22.75 22.75 22.75 22.75 3,654 +0.00(+0.00%)
Dec 19, 2012 22.75 22.76 22.75 22.75 2,607 +0.11(+0.49%)
Dec 18, 2012 22.44 22.64 22.44 22.64 3,256 +0.00(+0.00%)
Dec 13, 2012 22.64 22.64 22.64 22.64 270 -0.12(-0.52%)
Dec 12, 2012 22.76 22.76 22.76 22.76 135 +0.24(+1.08%)
Dec 11, 2012 22.52 22.52 22.51 22.51 6,685 +0.03(+0.13%)
Dec 10, 2012 22.50 22.50 22.48 22.48 11,233 -0.12(-0.52%)
Dec 07, 2012 22.51 22.60 22.51 22.60 121,533 +0.01(+0.07%)
Dec 05, 2012 22.59 22.59 22.59 22.59 0 +0.16(+0.73%)
Dec 03, 2012 22.43 22.43 22.43 22.43 22,466 +0.06(+0.26%)
Nov 30, 2012 22.37 22.37 22.37 22.37 23,684 +0.24(+1.10%)
Nov 28, 2012 22.11 22.12 22.12 22.12 812 -0.08(-0.37%)
Nov 27, 2012 22.20 22.20 22.20 22.20 135 +0.04(+0.20%)
Nov 26, 2012 22.09 22.16 22.09 22.16 609 +0.27(+1.25%)
Nov 21, 2012 21.89 21.89 21.89 21.89 541 +0.20(+0.92%)
Nov 19, 2012 21.69 21.69 21.69 21.69 1,082 +0.17(+0.79%)
Nov 15, 2012 21.49 21.52 21.52 21.52 39,789 -0.07(-0.34%)
Nov 14, 2012 21.58 21.59 21.58 21.59 10,150 -0.17(-0.78%)
Nov 13, 2012 21.79 21.79 21.74 21.76 133,037 -0.33(-1.51%)
Nov 08, 2012 22.09 22.09 22.09 22.09 0 -0.28(-1.25%)
Nov 07, 2012 22.37 22.37 22.37 22.37 812 -0.13(-0.59%)
Nov 06, 2012 22.44 22.51 22.44 22.51 270 -0.11(-0.49%)
Nov 02, 2012 22.62 22.62 22.62 22.62 203 +0.47(+2.10%)
Oct 23, 2012 22.15 22.15 22.15 22.15 270 -0.24(-1.09%)
Oct 19, 2012 22.36 22.40 22.35 22.40 40,060 -0.22(-0.98%)
Oct 17, 2012 22.62 22.62 22.62 22.62 0 +0.55(+2.51%)
Oct 12, 2012 22.09 22.06 22.06 22.06 34,240 -0.01(-0.03%)
Oct 11, 2012 22.02 22.09 22.01 22.07 39,774 +0.02(+0.10%)
Oct 09, 2012 22.05 22.05 22.05 22.05 270 +0.05(+0.24%)
Sep 27, 2012 22.00 22.00 22.00 22.00 270 -0.35(-1.55%)
Sep 24, 2012 22.28 22.34 22.34 22.34 676 -0.05(-0.23%)
Sep 20, 2012 22.18 22.40 22.40 22.40 541 -0.07(-0.31%)
Sep 19, 2012 22.39 22.46 22.39 22.46 1,690 +1.83(+8.86%)
Sep 05, 2012 20.64 20.64 20.64 20.64 947 -0.13(-0.61%)
Aug 31, 2012 20.70 20.76 20.76 20.76 7,984 +0.01(+0.07%)
Aug 27, 2012 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Aug 22, 2012 20.77 20.75 20.75 20.75 270 +1.23(+6.32%)
Aug 02, 2012 19.51 19.51 19.51 19.51 1,082 -0.32(-1.60%)
Aug 01, 2012 19.83 19.83 19.83 19.83 824 -0.04(-0.19%)
Jul 30, 2012 19.87 19.87 19.87 19.87 270 -0.19(-0.93%)
Jul 27, 2012 19.88 20.06 19.88 20.06 564 +0.36(+1.85%)
Jul 26, 2012 19.69 19.69 19.69 19.69 541 +0.44(+2.26%)
Jul 23, 2012 19.26 19.26 19.26 19.26 541 -0.61(-3.05%)
Jul 20, 2012 19.86 19.86 19.86 19.86 406 +0.30(+1.55%)
Jul 17, 2012 19.56 19.56 19.56 19.56 406 +0.07(+0.34%)
Jul 14, 2012 19.49 19.49 19.49 0 +0.00(+0.00%)
Jul 13, 2012 19.49 19.49 19.49 19.49 406 +0.15(+0.76%)
Jul 11, 2012 19.40 19.34 19.34 19.34 1,218 -0.10(-0.53%)
Jul 09, 2012 19.45 19.45 19.45 19.45 406 -0.15(-0.75%)
Jul 05, 2012 19.60 19.60 19.60 19.60 135 -0.10(-0.53%)
Jul 02, 2012 19.70 19.70 19.70 19.70 0 +0.95(+5.08%)
Jun 28, 2012 18.86 18.75 18.75 18.75 1,218 -0.42(-2.20%)
Jun 22, 2012 19.31 19.17 19.17 19.17 1,488 -0.50(-2.55%)
Jun 21, 2012 19.67 19.67 19.67 19.67 736 -0.27(-1.33%)
Jun 20, 2012 19.94 19.94 19.94 19.94 270 +1.12(+5.93%)
Jun 13, 2012 18.82 18.82 18.82 18.82 406 -0.16(-0.82%)
Jun 12, 2012 18.89 18.97 18.89 18.97 1,759 -0.30(-1.53%)
Jun 07, 2012 19.25 19.27 19.27 19.27 13,804 +0.95(+5.20%)
Jun 05, 2012 18.32 18.32 18.32 18.32 1,218 -0.09(-0.48%)
Jun 04, 2012 18.41 18.41 18.34 18.41 12,586 -0.38(-2.04%)
May 30, 2012 18.79 18.79 18.79 18.79 0 -0.40(-2.08%)
May 29, 2012 19.19 19.19 19.19 19.19 406 +0.33(+1.72%)
May 23, 2012 18.79 18.86 18.86 18.86 1,894 -0.24(-1.24%)
May 21, 2012 19.10 19.10 19.10 19.10 1,353 +0.21(+1.13%)
May 18, 2012 19.20 19.20 18.89 18.89 5,137 -0.70(-3.58%)
May 16, 2012 19.59 19.59 19.59 19.59 1,488 -0.77(-3.78%)
May 11, 2012 20.26 20.36 20.36 20.36 947 +0.33(+1.62%)
May 09, 2012 20.03 20.03 20.03 20.03 947 -0.29(-1.42%)
May 08, 2012 20.32 20.32 20.32 20.32 947 -0.50(-2.41%)
May 04, 2012 20.92 20.82 20.82 20.82 7,849 -0.75(-3.46%)
May 02, 2012 21.57 21.57 21.57 21.57 135 +0.44(+2.06%)
Apr 25, 2012 21.13 21.13 21.13 21.13 406 +0.39(+1.89%)
Apr 23, 2012 20.74 20.74 20.74 20.74 406 -0.33(-1.54%)
Apr 19, 2012 21.21 21.07 21.07 21.07 947 -0.03(-0.14%)
Apr 18, 2012 21.04 21.10 21.04 21.10 406 +0.45(+2.18%)
Apr 16, 2012 20.64 20.64 20.64 20.64 2,977 -0.04(-0.18%)
Apr 13, 2012 20.65 20.78 20.64 20.68 4,217 -0.27(-1.30%)
Apr 12, 2012 20.86 20.95 20.86 20.95 406 +0.50(+2.42%)
Apr 11, 2012 20.49 20.51 20.42 20.46 6,496 +0.07(+0.33%)
Apr 10, 2012 20.39 20.39 20.39 20.39 406 -0.16(-0.76%)
Apr 09, 2012 20.35 20.55 20.32 20.55 1,488 -0.01(-0.07%)
Apr 05, 2012 20.58 20.58 20.52 20.56 1,218 -0.20(-0.96%)
Apr 04, 2012 20.87 20.87 20.76 20.76 2,571 -0.47(-2.23%)
Apr 03, 2012 21.30 21.30 21.24 21.24 816 -0.27(-1.27%)
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.