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 )

39.02 -0.79 (-1.99%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 28.12 28.37 28.11 28.33 7,375 +0.10(+0.35%)
Jul 28, 2016 28.12 28.24 28.00 28.24 11,803 +0.09(+0.31%)
Jul 27, 2016 28.35 28.35 27.94 28.15 158,330 +0.47(+1.71%)
Jul 26, 2016 27.55 27.81 27.55 27.67 31,226 -0.01(-0.03%)
Jul 25, 2016 27.83 27.83 27.68 27.68 9,089 +0.11(+0.41%)
Jul 22, 2016 27.71 27.71 27.54 27.57 48,568 -0.14(-0.49%)
Jul 21, 2016 27.71 27.71 27.71 27.71 149 -0.06(-0.23%)
Jul 20, 2016 27.67 27.97 27.67 27.77 13,673 +0.23(+0.84%)
Jul 19, 2016 27.69 27.69 27.45 27.54 14,265 -0.08(-0.29%)
Jul 18, 2016 27.95 28.05 27.58 27.62 31,635 -0.05(-0.16%)
Jul 15, 2016 27.85 27.85 27.32 27.66 19,849 -0.13(-0.47%)
Jul 14, 2016 27.70 27.80 27.45 27.80 10,266 +0.45(+1.64%)
Jul 13, 2016 27.49 27.71 27.25 27.35 24,816 -0.32(-1.16%)
Jul 12, 2016 27.19 27.84 27.19 27.67 62,263 +0.85(+3.17%)
Jul 11, 2016 26.54 26.94 26.54 26.82 38,629 +0.85(+3.27%)
Jul 08, 2016 25.90 26.06 25.37 25.97 26,320 +0.59(+2.34%)
Jul 07, 2016 25.25 25.97 25.25 25.37 22,624 +0.32(+1.28%)
Jul 06, 2016 24.69 25.22 24.69 25.05 35,575 -0.17(-0.67%)
Jul 05, 2016 25.91 26.19 25.19 25.22 36,717 -2.00(-7.33%)
Jul 01, 2016 27.17 27.22 27.22 27.22 30,943 +0.03(+0.12%)
Jun 30, 2016 27.02 27.19 26.68 27.19 118,691 +0.58(+2.17%)
Jun 29, 2016 26.97 26.97 26.44 26.61 32,486 +0.63(+2.41%)
Jun 28, 2016 25.65 25.98 25.61 25.98 47,266 +1.19(+4.78%)
Jun 27, 2016 25.49 25.49 24.36 24.80 173,753 -2.50(-9.15%)
Jun 24, 2016 27.57 28.08 27.57 27.29 280,180 -5.06(-15.64%)
Jun 23, 2016 32.08 32.36 31.75 32.36 20,331 +0.98(+3.12%)
Jun 22, 2016 31.33 31.50 31.25 31.38 23,463 +0.09(+0.29%)
Jun 21, 2016 31.03 31.45 31.00 31.29 27,467 +0.21(+0.66%)
Jun 20, 2016 31.26 31.27 30.94 31.08 37,985 +1.46(+4.94%)
Jun 17, 2016 28.80 29.62 28.80 29.62 69,354 +1.10(+3.85%)
Jun 16, 2016 28.41 28.64 28.05 28.52 192,101 -0.28(-0.96%)
Jun 15, 2016 28.79 28.92 28.69 28.80 37,477 +0.24(+0.83%)
Jun 14, 2016 28.91 28.91 28.53 28.56 17,981 -0.78(-2.67%)
Jun 13, 2016 29.18 29.58 29.18 29.34 42,016 -0.42(-1.41%)
Jun 10, 2016 30.38 30.38 29.63 29.76 3,983 -1.04(-3.39%)
Jun 09, 2016 31.00 31.00 30.76 30.80 4,455 -0.36(-1.14%)
Jun 08, 2016 31.16 31.16 31.16 31.16 269 -0.06(-0.18%)
Jun 07, 2016 31.38 31.39 31.17 31.21 15,299 +0.25(+0.82%)
Jun 06, 2016 30.90 31.02 30.80 30.96 20,857 -0.13(-0.41%)
Jun 03, 2016 30.96 31.09 30.96 31.09 9,723 +0.16(+0.51%)
Jun 02, 2016 30.71 30.94 30.71 30.93 15,236 +0.23(+0.75%)
Jun 01, 2016 30.70 30.80 30.62 30.70 12,749 -0.31(-0.99%)
May 31, 2016 31.57 31.57 31.01 31.01 301,957 -0.40(-1.27%)
May 27, 2016 31.40 31.41 31.41 31.41 126 +0.00(+0.00%)
May 26, 2016 31.45 31.46 31.41 31.41 2,530 -0.30(-0.95%)
May 25, 2016 31.68 31.76 31.66 31.71 269,698 +0.46(+1.48%)
May 24, 2016 31.16 31.25 31.16 31.25 18,395 +0.50(+1.62%)
May 23, 2016 30.65 30.75 30.65 30.75 75,343 +0.27(+0.88%)
May 20, 2016 30.52 30.52 30.48 30.48 3,414 +0.04(+0.13%)
May 19, 2016 30.31 30.45 30.28 30.44 5,190 +0.04(+0.12%)
May 18, 2016 30.30 30.61 30.30 30.40 1,350 +0.32(+1.06%)
May 17, 2016 29.97 30.11 29.97 30.08 2,850 +0.28(+0.93%)
May 16, 2016 29.78 29.81 29.78 29.81 824 +0.40(+1.37%)
May 13, 2016 29.57 29.57 29.40 29.40 1,770 -0.40(-1.35%)
May 12, 2016 30.06 30.06 29.81 29.81 6,449 -0.07(-0.23%)
May 11, 2016 29.85 29.88 29.82 29.88 3,345 +0.01(+0.05%)
May 10, 2016 29.70 29.86 29.70 29.86 4,466 +0.13(+0.45%)
May 09, 2016 29.72 29.74 29.72 29.73 1,647 +0.01(+0.02%)
May 06, 2016 29.70 29.77 29.70 29.72 1,643 -0.06(-0.21%)
May 05, 2016 29.81 29.86 29.78 29.78 7,207 -0.33(-1.10%)
May 04, 2016 30.11 30.11 30.11 30.11 0 +0.00(+0.00%)
May 03, 2016 30.21 30.21 29.97 30.11 3,006 -0.42(-1.38%)
May 02, 2016 30.45 30.54 30.45 30.53 5,065 +0.23(+0.76%)
Apr 29, 2016 30.66 30.66 30.30 30.30 1,103 -0.18(-0.58%)
Apr 28, 2016 30.68 30.72 30.46 30.48 5,322 -0.09(-0.28%)
Apr 27, 2016 30.58 30.61 30.48 30.57 6,671 +0.17(+0.57%)
Apr 26, 2016 30.36 30.47 30.36 30.39 526 +0.19(+0.63%)
Apr 25, 2016 30.08 30.21 30.08 30.20 7,027 +0.43(+1.43%)
Apr 22, 2016 29.89 29.93 29.78 29.78 1,774 +0.13(+0.45%)
Apr 21, 2016 29.85 29.85 29.64 29.64 8,484 -0.32(-1.06%)
Apr 20, 2016 29.93 29.96 29.93 29.96 2,839 -0.12(-0.40%)
Apr 19, 2016 30.04 30.16 29.95 30.08 7,620 +0.46(+1.55%)
Apr 18, 2016 29.56 29.69 29.56 29.62 5,423 +0.12(+0.40%)
Apr 15, 2016 29.49 29.50 29.49 29.50 2,684 -0.13(-0.43%)
Apr 14, 2016 29.75 29.75 29.63 29.63 1,159 -0.28(-0.94%)
Apr 13, 2016 29.87 29.91 29.87 29.91 1,136 +0.30(+1.01%)
Apr 12, 2016 29.51 29.62 29.51 29.61 3,653 +0.34(+1.16%)
Apr 11, 2016 29.27 29.27 29.27 29.27 72 +0.00(+0.00%)
Apr 08, 2016 29.28 29.34 29.27 29.27 1,806 +0.13(+0.46%)
Apr 07, 2016 29.25 29.25 29.14 29.14 8,230 -0.40(-1.37%)
Apr 06, 2016 29.44 29.54 29.43 29.54 14,494 +0.43(+1.49%)
Apr 05, 2016 29.41 29.41 29.10 29.10 9,006 -0.58(-1.95%)
Apr 04, 2016 29.68 29.69 29.63 29.68 2,339 +0.01(+0.03%)
Apr 01, 2016 29.42 29.67 29.42 29.67 762 -0.32(-1.08%)
Mar 31, 2016 30.00 30.00 30.00 30.00 733 -0.09(-0.32%)
Mar 30, 2016 30.00 30.09 30.00 30.09 2,743 +0.23(+0.77%)
Mar 29, 2016 29.29 29.86 29.29 29.86 758 +0.56(+1.92%)
Mar 28, 2016 29.11 29.30 29.11 29.30 3,034 +0.13(+0.43%)
Mar 24, 2016 29.17 29.17 29.17 29.17 1,264 -0.23(-0.78%)
Mar 23, 2016 29.50 29.50 29.40 29.40 1,988 -0.13(-0.46%)
Mar 22, 2016 29.55 29.55 29.46 29.54 888 -0.61(-2.02%)
Mar 18, 2016 30.16 30.16 30.13 30.15 120 +0.24(+0.79%)
Mar 17, 2016 29.60 29.91 29.60 29.91 414 +0.93(+3.19%)
Mar 16, 2016 28.79 28.98 28.79 28.98 1,274 +0.09(+0.30%)
Mar 15, 2016 29.04 29.04 28.90 28.90 2,325 -0.42(-1.42%)
Mar 14, 2016 29.31 29.31 29.31 29.31 359 +0.24(+0.83%)
Mar 11, 2016 29.07 29.07 29.07 29.07 362 +0.21(+0.71%)
Mar 10, 2016 28.65 28.87 28.65 28.87 628 +0.10(+0.36%)
Mar 09, 2016 28.78 28.78 28.78 28.76 1,454 -0.42(-1.44%)
Mar 07, 2016 29.07 29.18 29.07 29.18 3 -0.14(-0.47%)
Mar 04, 2016 29.33 29.33 29.32 29.32 393 +0.84(+2.96%)
Mar 02, 2016 28.34 28.48 28.34 28.48 15 -0.08(-0.28%)
Mar 01, 2016 28.25 28.56 28.25 28.56 2,426 +0.70(+2.50%)
Feb 29, 2016 27.86 27.86 27.86 27.86 1,325 -0.03(-0.11%)
Feb 25, 2016 27.62 27.89 27.62 27.89 79 +0.67(+2.47%)
Feb 24, 2016 27.17 27.28 27.17 27.22 2,724 -0.26(-0.95%)
Feb 23, 2016 27.71 27.84 27.48 27.48 5,716 -0.36(-1.28%)
Feb 22, 2016 27.80 27.85 27.80 27.84 880 -0.29(-1.04%)
Feb 19, 2016 28.13 28.13 28.13 28.13 232 +0.02(+0.08%)
Feb 18, 2016 28.11 28.11 28.11 28.11 2,364 +0.06(+0.20%)
Feb 17, 2016 27.70 28.09 27.70 28.05 1,398 +0.91(+3.35%)
Feb 16, 2016 27.35 27.36 27.14 27.14 4,142 +0.15(+0.56%)
Feb 12, 2016 26.94 26.99 26.99 26.99 632 +0.20(+0.74%)
Feb 11, 2016 26.65 26.79 26.62 26.79 1,062 -0.45(-1.65%)
Feb 10, 2016 27.08 27.34 27.08 27.24 4,856 +0.51(+1.89%)
Feb 09, 2016 26.55 26.80 26.55 26.74 4,399 -0.36(-1.34%)
Feb 08, 2016 27.50 27.50 26.89 27.10 5,717 -1.02(-3.63%)
Feb 05, 2016 28.12 28.12 28.12 28.12 311 -0.43(-1.49%)
Feb 04, 2016 28.55 28.55 28.55 28.55 379 -0.12(-0.41%)
Feb 03, 2016 28.23 28.67 28.23 28.67 3,666 +0.20(+0.69%)
Feb 02, 2016 28.53 28.53 28.47 28.47 801 -0.37(-1.30%)
Feb 01, 2016 28.84 28.84 28.84 28.84 336 +0.32(+1.13%)
Jan 29, 2016 28.11 28.52 28.11 28.52 1,896 +0.20(+0.71%)
Jan 27, 2016 28.32 28.32 28.32 28.32 252 +0.06(+0.20%)
Jan 26, 2016 28.02 28.27 28.02 28.27 1,538 +0.37(+1.33%)
Jan 25, 2016 27.67 27.94 27.67 27.89 4,533 +0.73(+2.70%)
Jan 21, 2016 26.95 27.16 26.70 27.16 121 +0.04(+0.15%)
Jan 20, 2016 26.98 27.13 26.62 27.12 14,881 -0.25(-0.91%)
Jan 19, 2016 27.53 27.61 27.37 27.37 8,417 -0.31(-1.13%)
Jan 15, 2016 28.08 27.68 27.68 27.68 11,000 -1.23(-4.27%)
Jan 14, 2016 28.58 28.93 28.55 28.91 14,915 -0.02(-0.05%)
Jan 13, 2016 29.27 29.37 28.91 28.93 45,836 -0.46(-1.56%)
Jan 12, 2016 29.55 29.55 29.14 29.39 9,000 -0.20(-0.67%)
Jan 11, 2016 29.51 29.59 29.51 29.59 1,567 +0.07(+0.24%)
Jan 08, 2016 29.66 29.78 29.49 29.51 7,003 -0.13(-0.43%)
Jan 07, 2016 29.75 29.78 29.63 29.64 3,774 -0.66(-2.19%)
Jan 06, 2016 30.23 30.31 30.15 30.31 1,215 -0.46(-1.49%)
Jan 05, 2016 30.81 30.81 30.76 30.76 794 -0.07(-0.23%)
Jan 04, 2016 30.67 30.91 30.67 30.84 1,986 -0.43(-1.39%)
Dec 31, 2015 31.36 31.27 31.27 31.27 2,908 -0.33(-1.05%)
Dec 30, 2015 31.60 31.70 31.60 31.60 1,628 -0.09(-0.27%)
Dec 29, 2015 31.45 31.69 31.45 31.69 9,613 +0.15(+0.48%)
Dec 28, 2015 31.55 31.55 31.54 31.54 1,777 -0.06(-0.18%)
Dec 23, 2015 31.48 31.59 31.59 31.59 1,390 +0.64(+2.07%)
Dec 22, 2015 31.00 31.00 30.95 30.95 1,486 -0.07(-0.23%)
Dec 21, 2015 31.19 31.20 30.98 31.03 6,272 +0.16(+0.51%)
Dec 18, 2015 30.91 30.91 30.83 30.87 2,492 -0.22(-0.70%)
Dec 17, 2015 31.26 31.26 31.04 31.09 2,022 -0.33(-1.04%)
Dec 16, 2015 31.11 31.41 31.06 31.41 4,668 +0.37(+1.19%)
Dec 15, 2015 31.09 31.24 31.04 31.04 4,533 +0.00(+0.01%)
Dec 14, 2015 30.87 31.04 30.73 31.04 11,843 -0.01(-0.02%)
Dec 11, 2015 31.19 31.19 31.05 31.05 932 -0.44(-1.39%)
Dec 10, 2015 31.48 31.48 31.48 31.48 514 +0.23(+0.75%)
Dec 09, 2015 31.32 31.32 31.23 31.25 6,035 -0.02(-0.05%)
Dec 08, 2015 31.47 31.47 31.25 31.26 12,557 -0.62(-1.93%)
Dec 07, 2015 31.87 31.88 31.87 31.88 4,065 -0.23(-0.70%)
Dec 04, 2015 31.89 32.11 31.89 32.11 4,955 +0.39(+1.23%)
Dec 03, 2015 31.92 31.92 31.68 31.72 4,547 -0.20(-0.63%)
Dec 01, 2015 31.79 32.01 31.79 31.92 59 +0.10(+0.30%)
Nov 30, 2015 31.82 31.82 31.82 31.82 485 +0.88(+2.84%)
Nov 24, 2015 30.84 30.94 30.84 30.94 1 -0.47(-1.49%)
Nov 23, 2015 31.41 31.41 31.41 31.41 256 -0.10(-0.31%)
Nov 20, 2015 31.59 31.59 31.51 31.51 441 -0.19(-0.60%)
Nov 19, 2015 31.65 31.70 31.65 31.70 3,981 +0.23(+0.72%)
Nov 18, 2015 31.47 31.47 31.47 31.47 642 +0.00(+0.00%)
Nov 17, 2015 31.48 31.48 31.47 31.47 604 +0.53(+1.71%)
Nov 16, 2015 30.95 30.95 30.94 30.94 389 +0.15(+0.47%)
Nov 13, 2015 30.84 30.85 30.80 30.80 5,791 -0.26(-0.84%)
Nov 12, 2015 31.17 31.17 31.05 31.06 2,925 -0.40(-1.29%)
Nov 11, 2015 31.27 31.56 31.27 31.47 2,387 +0.31(+1.00%)
Nov 10, 2015 31.16 31.16 31.16 31.16 810 -0.12(-0.40%)
Nov 09, 2015 31.15 31.28 31.15 31.28 5,188 -0.06(-0.20%)
Nov 06, 2015 31.36 31.36 31.34 31.34 770 -0.31(-0.98%)
Nov 05, 2015 31.71 31.72 31.62 31.65 2,407 -0.12(-0.38%)
Nov 04, 2015 31.88 31.92 31.73 31.77 20,887 -0.29(-0.90%)
Nov 03, 2015 31.93 32.06 31.92 32.06 2,511 +0.03(+0.08%)
Nov 02, 2015 31.92 32.09 31.92 32.04 1,535 +0.02(+0.07%)
Oct 30, 2015 31.75 32.05 31.74 32.01 2,025 +0.36(+1.13%)
Oct 29, 2015 31.65 31.65 31.62 31.65 662 +0.08(+0.25%)
Oct 28, 2015 31.65 31.79 31.42 31.58 898 +0.01(+0.02%)
Oct 27, 2015 31.57 31.57 31.57 31.57 378 -0.47(-1.46%)
Oct 26, 2015 32.04 32.04 32.04 32.04 706 +0.11(+0.34%)
Oct 23, 2015 31.90 31.93 31.90 31.93 321 +0.37(+1.16%)
Oct 22, 2015 31.44 31.56 31.44 31.56 981 -0.16(-0.52%)
Oct 21, 2015 31.70 31.72 31.70 31.72 466 +0.10(+0.32%)
Oct 19, 2015 31.47 31.62 31.62 31.62 2,696 +0.15(+0.49%)
Oct 16, 2015 31.64 31.64 31.47 31.47 6,598 +0.31(+0.98%)
Oct 14, 2015 31.16 31.16 31.16 31.16 43 +0.27(+0.89%)
Oct 13, 2015 30.97 31.00 30.88 30.89 1,259 -0.43(-1.38%)
Oct 12, 2015 31.57 31.57 31.31 31.32 4,725 -0.03(-0.11%)
Oct 09, 2015 31.35 31.35 31.35 31.35 236 +0.10(+0.31%)
Oct 08, 2015 31.21 31.26 31.21 31.26 1,005 -0.37(-1.18%)
Oct 07, 2015 31.63 31.63 31.63 31.63 128 +0.22(+0.69%)
Oct 06, 2015 31.43 31.45 31.40 31.41 2,632 -0.15(-0.47%)
Oct 05, 2015 31.38 31.56 31.36 31.56 7,867 +0.76(+2.48%)
Sep 30, 2015 30.80 30.80 30.80 30.80 898 +0.52(+1.72%)
Sep 29, 2015 30.31 30.32 30.28 30.28 2,505 -0.20(-0.66%)
Sep 28, 2015 30.68 30.73 30.48 30.48 2,130 -0.19(-0.63%)
Sep 24, 2015 30.60 30.67 30.67 30.67 1,027 -0.15(-0.47%)
Sep 23, 2015 30.96 30.96 30.69 30.82 1,746 -0.89(-2.80%)
Sep 21, 2015 31.68 31.75 31.61 31.71 68 -0.19(-0.59%)
Sep 18, 2015 32.11 32.11 31.89 31.90 1,422 -0.07(-0.22%)
Sep 16, 2015 31.95 31.96 31.93 31.97 20 +0.40(+1.26%)
Sep 15, 2015 31.51 31.57 31.51 31.57 450 -0.22(-0.68%)
Sep 14, 2015 31.79 31.79 31.79 31.79 586 -0.17(-0.52%)
Sep 09, 2015 32.19 32.19 31.96 31.95 1 +0.17(+0.55%)
Sep 08, 2015 31.62 31.78 31.62 31.78 3,320 +0.86(+2.77%)
Sep 04, 2015 30.91 30.92 30.92 30.92 13,099 -0.68(-2.14%)
Sep 03, 2015 31.49 31.60 31.49 31.60 427 +0.43(+1.39%)
Sep 01, 2015 31.19 31.17 31.17 31.17 513 -0.67(-2.12%)
Aug 31, 2015 31.69 31.84 31.69 31.84 505 -0.04(-0.11%)
Aug 28, 2015 31.47 31.88 31.47 31.88 672 +0.37(+1.17%)
Aug 27, 2015 31.30 31.55 31.30 31.51 5,285 +0.50(+1.61%)
Aug 26, 2015 31.53 31.53 31.01 31.01 1,475 -0.62(-1.97%)
Aug 25, 2015 31.75 31.75 31.57 31.63 2,049 +1.25(+4.13%)
Aug 24, 2015 30.38 31.53 30.38 30.38 8,573 -1.52(-4.76%)
Aug 21, 2015 32.08 32.08 31.89 31.89 2,577 -0.56(-1.73%)
Aug 20, 2015 32.67 32.67 32.46 32.46 1,086 -0.54(-1.65%)
Aug 19, 2015 33.04 33.04 33.00 33.00 2,315 -0.24(-0.73%)
Aug 18, 2015 33.31 33.31 33.24 33.24 1,203 -0.09(-0.26%)
Aug 14, 2015 33.29 33.34 33.29 33.33 1 +0.14(+0.43%)
Aug 13, 2015 33.19 33.19 33.19 33.19 651 +0.22(+0.67%)
Aug 12, 2015 32.97 32.97 32.97 32.97 191 -0.19(-0.58%)
Aug 11, 2015 33.16 33.16 33.16 33.16 473 +0.12(+0.35%)
Aug 07, 2015 33.04 33.04 33.04 33.04 89 -0.14(-0.42%)
Aug 06, 2015 33.11 33.18 33.11 33.18 514 -0.05(-0.16%)
Aug 05, 2015 33.23 33.23 33.23 33.23 488 -0.02(-0.05%)
Aug 04, 2015 33.15 33.25 33.15 33.25 552 +0.23(+0.68%)
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.