iShares MSCI United Kingdom Small-Cap ETF (EWUS) Historical Stock Data
41.25 ↑0.45 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EWUS is up 0.03% a day on average. There have been 14 days where iShares MSCI United Kingdom Small-Cap ETF closed green and 16 days where EWUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 41.29 | 41.25 | ↓$0.04 (-0.10%) | 41.20 | 41.41 | 2.91K |
| 2025-12-17 | 41.13 | 40.80 | ↓$0.33 (-0.81%) | 40.80 | 41.14 | 12.31K |
| 2025-12-16 | 40.77 | 40.90 | ↑$0.13 (0.31%) | 40.75 | 40.90 | 1.59K |
| 2025-12-15 | 41.47 | 41.35 | ↓$0.12 (-0.30%) | 41.27 | 41.47 | 1.77K |
| 2025-12-12 | 41.20 | 41.06 | ↓$0.14 (-0.34%) | 40.78 | 41.20 | 4.98K |
| 2025-12-11 | 41.13 | 41.39 | ↑$0.26 (0.63%) | 41.13 | 41.44 | 5.84K |
| 2025-12-10 | 40.75 | 41.09 | ↑$0.34 (0.84%) | 40.75 | 41.09 | 802 |
| 2025-12-09 | 40.84 | 40.75 | ↓$0.09 (-0.23%) | 40.75 | 40.94 | 2.29K |
| 2025-12-08 | 40.95 | 40.77 | ↓$0.18 (-0.43%) | 40.74 | 40.95 | 1.14K |
| 2025-12-05 | 41.35 | 41.26 | ↓$0.09 (-0.21%) | 41.07 | 41.44 | 3.83K |
| 2025-12-04 | 41.32 | 41.31 | ↓$0.01 (-0.02%) | 41.23 | 41.32 | 4.92K |
| 2025-12-03 | 40.82 | 41.06 | ↑$0.24 (0.59%) | 40.80 | 41.06 | 16.13K |
| 2025-12-02 | 40.53 | 40.62 | ↑$0.09 (0.23%) | 40.40 | 40.62 | 15.81K |
| 2025-12-01 | 40.77 | 40.69 | ↓$0.08 (-0.21%) | 40.69 | 40.91 | 7.87K |
| 2025-11-28 | 40.89 | 41.10 | ↑$0.21 (0.51%) | 40.89 | 41.10 | 5.49K |
| 2025-11-26 | 40.32 | 40.69 | ↑$0.37 (0.91%) | 40.31 | 40.73 | 40.55K |
| 2025-11-25 | 39.69 | 40.12 | ↑$0.43 (1.08%) | 39.69 | 40.16 | 18.49K |
| 2025-11-24 | 39.15 | 39.32 | ↑$0.17 (0.44%) | 39.10 | 39.32 | 3.43K |
| 2025-11-21 | 39.07 | 39.25 | ↑$0.18 (0.45%) | 39.07 | 39.25 | 3.01K |
| 2025-11-20 | 39.02 | 38.45 | ↓$0.57 (-1.45%) | 38.45 | 39.23 | 6.55K |
| 2025-11-19 | 39.07 | 39.03 | ↓$0.04 (-0.10%) | 38.80 | 39.30 | 2.55K |
| 2025-11-18 | 39.20 | 39.14 | ↓$0.06 (-0.15%) | 39.06 | 39.32 | 2.52K |
| 2025-11-17 | 39.73 | 39.43 | ↓$0.30 (-0.74%) | 39.43 | 39.93 | 1.44K |
| 2025-11-14 | 39.89 | 40.01 | ↑$0.12 (0.30%) | 39.87 | 40.01 | 4.14K |
| 2025-11-13 | 40.80 | 40.24 | ↓$0.56 (-1.38%) | 40.24 | 40.80 | 9.08K |
| 2025-11-12 | 40.36 | 40.45 | ↑$0.09 (0.23%) | 40.36 | 40.58 | 5.13K |
| 2025-11-11 | 40.59 | 40.51 | ↓$0.08 (-0.19%) | 40.51 | 40.64 | 492 |
| 2025-11-10 | 40.29 | 40.48 | ↑$0.19 (0.47%) | 40.29 | 40.73 | 2.28K |
| 2025-11-07 | 39.67 | 39.99 | ↑$0.32 (0.81%) | 39.67 | 39.99 | 2.94K |
| 2025-11-06 | 40.00 | 39.91 | ↓$0.09 (-0.23%) | 39.80 | 40.00 | 2.73K |
Create an account or log in to view more rows.
$EWUS what time we going green?
$EWUS not good
$EWUS Bull trap
$EWUS yeah we're going green today
$EWUS Like if the Hedgies are fucked
$EWUS gets me every time lol
$EWUS we finna be at the top yo
$EWUS it begins tomorrow
$EWUS Tendie tickets on discount today!!!
$EWUS getting this mare ready to run today