iShares MSCI United Kingdom Small-Cap ETF (EWUS) Historical Stock Data
34.85 ↑0.49 (1.43%)
As of April 29, 2024, 11:36am EST.
Historical Data
In the past 30 trading days, EWUS is up 0.00% a day on average. There have been 16 days where iShares MSCI United Kingdom Small-Cap ETF closed green and 14 days where EWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 34.44 | 34.85 | ↑$0.41 (1.19%) | 34.44 | 34.90 | 13.57K |
| 2024-04-26 | 34.10 | 34.36 | ↑$0.26 (0.76%) | 34.10 | 34.36 | 1.76K |
| 2024-04-25 | 33.72 | 33.99 | ↑$0.27 (0.81%) | 33.72 | 34.06 | 8.44K |
| 2024-04-24 | 34.05 | 34.01 | ↓$0.04 (-0.11%) | 33.86 | 34.05 | 2.33K |
| 2024-04-23 | 34.06 | 34.29 | ↑$0.23 (0.67%) | 34.06 | 34.32 | 3.42K |
| 2024-04-22 | 33.62 | 33.71 | ↑$0.09 (0.27%) | 33.54 | 33.76 | 1.89K |
| 2024-04-19 | 33.40 | 33.43 | ↑$0.03 (0.09%) | 33.30 | 33.43 | 5.40K |
| 2024-04-18 | 33.73 | 33.55 | ↓$0.18 (-0.53%) | 33.52 | 33.73 | 1.77K |
| 2024-04-17 | 33.68 | 33.63 | ↓$0.05 (-0.15%) | 33.45 | 33.68 | 7.13K |
| 2024-04-16 | 33.54 | 33.44 | ↓$0.10 (-0.28%) | 33.44 | 33.54 | 886 |
| 2024-04-15 | 34.60 | 33.88 | ↓$0.72 (-2.08%) | 33.88 | 34.60 | 1.21K |
| 2024-04-12 | 34.35 | 33.92 | ↓$0.43 (-1.25%) | 33.91 | 34.35 | 4.68K |
| 2024-04-11 | 34.82 | 34.83 | ↑$0.01 (0.03%) | 34.82 | 34.83 | 769 |
| 2024-04-10 | 34.57 | 34.64 | ↑$0.07 (0.21%) | 34.57 | 34.64 | 1.51K |
| 2024-04-09 | 34.93 | 34.94 | ↑$0.01 (0.02%) | 34.88 | 34.94 | 6.74K |
| 2024-04-08 | 34.90 | 35.02 | ↑$0.12 (0.33%) | 34.90 | 35.06 | 13.75K |
| 2024-04-05 | 34.72 | 34.72 | ↓$0.00 (-0.01%) | 34.68 | 34.75 | 1.35K |
| 2024-04-04 | 35.11 | 34.68 | ↓$0.43 (-1.22%) | 34.57 | 35.12 | 2.24K |
| 2024-04-03 | 34.60 | 34.78 | ↑$0.18 (0.52%) | 34.60 | 34.78 | 1.56K |
| 2024-04-02 | 34.67 | 34.62 | ↓$0.05 (-0.15%) | 34.52 | 34.72 | 1.90K |
| 2024-04-01 | 35.29 | 35.01 | ↓$0.28 (-0.79%) | 35.01 | 35.29 | 2.46K |
| 2024-03-28 | 35.15 | 35.17 | ↑$0.02 (0.06%) | 35.15 | 35.24 | 3.75K |
| 2024-03-27 | 34.82 | 35.08 | ↑$0.26 (0.75%) | 34.82 | 35.08 | 4.45K |
| 2024-03-26 | 34.63 | 34.69 | ↑$0.06 (0.17%) | 34.63 | 34.87 | 10.97K |
| 2024-03-25 | 34.49 | 34.41 | ↓$0.08 (-0.23%) | 34.41 | 34.51 | 1.04K |
| 2024-03-22 | 34.49 | 34.49 | ↑$0.00 (0.00%) | 34.49 | 34.54 | 7.81K |
| 2024-03-21 | 34.84 | 34.74 | ↓$0.10 (-0.29%) | 34.74 | 34.92 | 2.77K |
| 2024-03-20 | 34.27 | 34.85 | ↑$0.58 (1.69%) | 34.27 | 34.85 | 8.30K |
| 2024-03-19 | 34.42 | 34.38 | ↓$0.04 (-0.11%) | 34.38 | 34.43 | 8.73K |
| 2024-03-18 | 34.42 | 34.34 | ↓$0.08 (-0.23%) | 34.31 | 34.83 | 19.99K |
Create an account or log in to view more rows.
$EWUS all’s I know is buy and hold… no expectations
$EWUS oversold
$EWUS search and destroy bears!!
$EWUS my lotto for earnings
$EWUS volume is almost nonexistent
$EWUS wow. The volume is so low today. Unreal
$EWUS Not Selling
Hodling for thousands!
$EWUS upupup!
$EWUS Don't like that...
$EWUS all’s I know is buy and hold… no expectations